Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LORD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.400 3.400 3.400 0 +0.15(+4.62%)
Jun 29, 2021 3.070 3.380 2.960 3.250 12,379 +0.05(+1.56%)
Jun 28, 2021 3.500 3.500 3.200 3.200 6,950 -0.20(-5.88%)
Jun 25, 2021 3.150 3.540 3.150 3.400 31,200 +0.25(+7.94%)
Jun 24, 2021 3.100 3.150 2.990 3.150 22,758 -0.07(-2.17%)
Jun 23, 2021 3.050 3.220 3.000 3.220 9,000 -0.03(-0.92%)
Jun 22, 2021 3.200 3.500 3.100 3.250 7,001 +0.00(+0.00%)
Jun 21, 2021 3.400 3.500 3.100 3.250 12,201 -0.15(-4.41%)
Jun 18, 2021 3.450 3.460 2.750 3.400 59,100 +0.10(+3.03%)
Jun 17, 2021 3.300 3.300 3.300 3.300 760 -0.19(-5.44%)
Jun 16, 2021 3.240 3.500 3.000 3.490 21,819 +0.21(+6.40%)
Jun 15, 2021 3.550 3.550 3.280 3.280 33,286 -0.26(-7.34%)
Jun 14, 2021 3.530 3.690 3.490 3.540 22,143 -0.21(-5.60%)
Jun 11, 2021 3.650 3.750 3.620 3.750 20,993 +0.00(+0.00%)
Jun 10, 2021 3.750 3.750 3.640 3.750 16,453 -0.19(-4.82%)
Jun 09, 2021 3.800 3.940 3.700 3.940 23,500 +0.04(+1.03%)
Jun 08, 2021 3.800 4.060 3.750 3.900 33,500 +0.10(+2.63%)
Jun 07, 2021 3.750 3.800 3.700 3.800 2,139 +0.05(+1.33%)
Jun 04, 2021 3.890 3.890 3.750 3.750 38,329 -0.12(-3.10%)
Jun 03, 2021 385.00 3.870 3.790 3.870 115,000 +0.02(+0.52%)
Jun 02, 2021 4.040 4.040 3.850 3.850 11,838 -0.10(-2.53%)
Jun 01, 2021 3.610 4.100 3.610 3.950 17,848 +0.20(+5.33%)
May 31, 2021 3.700 3.750 3.700 3.750 1,668 +0.05(+1.35%)
May 28, 2021 3.990 3.990 3.440 3.700 21,831 -0.25(-6.33%)
May 27, 2021 3.760 3.950 3.700 3.950 15,791 +0.15(+3.95%)
May 26, 2021 4.050 4.050 3.800 3.800 10,417 -0.30(-7.32%)
May 25, 2021 4.500 4.710 4.000 4.100 68,211 -0.48(-10.48%)
May 21, 2021 4.580 4.580 4.580 0 -0.12(-2.55%)
May 20, 2021 4.820 4.830 4.700 4.700 5,800 -0.10(-2.08%)
May 19, 2021 4.940 4.940 4.700 4.800 7,950 -0.15(-3.03%)
May 18, 2021 4.950 5.000 4.750 4.950 6,754 +0.10(+2.06%)
May 17, 2021 4.850 4.950 4.790 4.850 9,552 +0.05(+1.04%)
May 14, 2021 4.500 5.010 4.500 4.800 14,700 +0.31(+6.90%)
May 13, 2021 3.650 4.490 3.650 4.490 23,931 +0.96(+27.20%)
May 12, 2021 3.600 3.680 3.500 3.530 9,107 -0.17(-4.59%)
May 11, 2021 4.010 4.010 3.700 3.700 14,310 -0.30(-7.50%)
May 10, 2021 4.000 4.040 3.860 4.000 15,105 -0.10(-2.44%)
May 07, 2021 4.000 4.190 3.900 4.100 13,407 +0.10(+2.50%)
May 06, 2021 4.000 4.190 3.900 4.000 9,181 -0.02(-0.50%)
May 05, 2021 4.290 4.300 4.020 4.020 2,240 -0.28(-6.51%)
May 04, 2021 3.990 4.440 3.850 4.300 14,269 +0.35(+8.86%)
May 03, 2021 4.010 4.040 3.750 3.950 7,637 -0.15(-3.66%)
Apr 30, 2021 4.250 4.300 3.860 4.100 16,144 -0.15(-3.53%)
Apr 29, 2021 4.050 4.350 3.950 4.250 13,625 +0.30(+7.59%)
Apr 28, 2021 3.570 4.000 3.500 3.950 22,072 +0.37(+10.34%)
Apr 27, 2021 3.500 3.580 3.450 3.580 3,499 +0.24(+7.19%)
Apr 26, 2021 3.980 4.000 3.340 3.340 11,393 -0.41(-10.93%)
Apr 23, 2021 4.840 4.850 3.150 3.750 73,009 -1.03(-21.55%)
Apr 22, 2021 5.250 5.250 4.780 4.780 10,493 -0.47(-8.95%)
Apr 21, 2021 4.950 5.250 4.950 5.250 15,165 +0.30(+6.06%)
Apr 20, 2021 6.000 6.000 4.950 4.950 39,242 -1.15(-18.85%)
Apr 19, 2021 6.200 6.200 5.970 6.100 37,809 -0.10(-1.61%)
Apr 16, 2021 5.810 6.250 5.810 6.200 109,669 +0.16(+2.65%)
Apr 05, 2021 6.040 6.040 6.040 0 -0.03(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.