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

(TSV: LORD )

0.1300 UNCHANGED
Last 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 (%)
Nov 30, 2021 1.310 1.450 1.310 1.400 17,950 +0.05(+3.70%)
Nov 29, 2021 1.400 1.420 1.270 1.350 27,766 -0.05(-3.57%)
Nov 26, 2021 1.450 1.450 1.400 1.400 3,700 -0.10(-6.67%)
Nov 24, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 23, 2021 1.650 1.650 1.500 1.500 14,085 -0.20(-11.76%)
Nov 22, 2021 1.800 1.800 1.700 1.700 5,700 -0.01(-0.58%)
Nov 19, 2021 1.700 1.890 1.700 1.710 8,511 +0.02(+1.18%)
Nov 18, 2021 1.750 1.690 1.540 1.690 25,718 +0.02(+1.20%)
Nov 17, 2021 1.500 1.700 1.500 1.670 42,996 +0.17(+11.33%)
Nov 16, 2021 1.660 1.660 1.400 1.500 22,754 -0.17(-10.18%)
Nov 15, 2021 1.970 1.970 1.670 1.670 22,880 -0.28(-14.36%)
Nov 12, 2021 2.050 2.060 1.950 1.950 8,800 -0.10(-4.88%)
Nov 11, 2021 1.980 2.050 1.900 2.050 11,030 +0.07(+3.54%)
Nov 10, 2021 2.080 1.980 1.980 8,460 -0.03(-1.49%)
Nov 09, 2021 2.000 2.060 1.900 2.010 5,311 -0.09(-4.29%)
Nov 08, 2021 2.240 2.250 2.090 2.100 11,703 -0.15(-6.67%)
Nov 05, 2021 2.150 2.250 2.150 2.250 7,550 +0.10(+4.65%)
Nov 04, 2021 2.090 2.200 1.910 2.150 30,377 +0.15(+7.50%)
Nov 03, 2021 2.000 2.000 1.970 2.000 7,504 -0.09(-4.31%)
Nov 02, 2021 2.250 2.250 2.090 2.090 4,500 -0.16(-7.11%)
Nov 01, 2021 2.250 2.250 2.250 2.250 103 -0.02(-0.88%)
Oct 29, 2021 2.000 2.270 1.910 2.270 14,285 +0.25(+12.38%)
Oct 28, 2021 1.990 2.110 1.950 2.020 20,392 +0.02(+1.00%)
Oct 27, 2021 2.240 2.250 1.970 2.000 8,100 -0.13(-6.10%)
Oct 26, 2021 2.290 2.130 14,510 -0.17(-7.39%)
Oct 25, 2021 2.400 2.400 2.210 2.300 9,803 -0.11(-4.56%)
Oct 22, 2021 2.620 2.660 2.410 2.410 18,552 -0.29(-10.74%)
Oct 21, 2021 2.840 2.950 2.700 2.700 11,523 -0.11(-3.91%)
Oct 20, 2021 2.900 2.960 2.760 2.810 16,505 +0.05(+1.81%)
Oct 19, 2021 3.160 3.160 2.760 2.760 11,698 -0.41(-12.93%)
Oct 18, 2021 3.320 3.320 3.150 3.170 3,880 -0.18(-5.37%)
Oct 15, 2021 3.490 3.500 3.370 3.350 8,661 -0.04(-1.18%)
Oct 14, 2021 3.250 3.440 3.250 3.390 12,922 +0.18(+5.61%)
Oct 13, 2021 3.200 3.240 3.200 3.210 2,300 -0.04(-1.23%)
Oct 12, 2021 3.410 3.410 3.230 3.250 10,424 -0.10(-2.99%)
Oct 08, 2021 3.350 3.350 3.350 0 -0.11(-3.18%)
Oct 07, 2021 3.340 3.470 3.060 3.460 21,016 +0.11(+3.28%)
Oct 06, 2021 3.860 3.860 3.300 3.350 21,362 -0.40(-10.67%)
Oct 05, 2021 3.760 3.890 3.750 3.750 980 -0.05(-1.32%)
Oct 04, 2021 3.850 3.890 3.770 3.800 4,414 -0.15(-3.80%)
Oct 01, 2021 3.850 4.000 3.700 3.950 26,285 +0.05(+1.28%)
Sep 30, 2021 4.010 4.090 3.900 3.900 5,374 -0.20(-4.88%)
Sep 29, 2021 4.200 4.250 4.100 4.100 3,395 -0.01(-0.24%)
Sep 28, 2021 4.570 4.570 4.010 4.110 24,236 -0.48(-10.46%)
Sep 27, 2021 4.540 4.590 4.410 4.590 37,754 +0.10(+2.23%)
Sep 24, 2021 4.300 4.700 4.250 4.490 57,766 +0.27(+6.40%)
Sep 23, 2021 4.230 4.250 4.080 4.220 31,145 +0.05(+1.20%)
Sep 22, 2021 4.150 4.170 4.080 4.170 59,303 +0.09(+2.21%)
Sep 21, 2021 3.980 4.140 3.920 4.080 69,981 +0.20(+5.15%)
Sep 20, 2021 3.820 3.900 3.800 3.880 40,118 +0.13(+3.47%)
Sep 17, 2021 3.960 3.960 3.600 3.750 11,740 -0.24(-6.02%)
Sep 16, 2021 3.990 3.990 3.900 3.990 11,700 +0.00(+0.00%)
Sep 15, 2021 3.920 3.990 3.900 3.990 60,293 +0.19(+5.00%)
Sep 14, 2021 3.800 3.870 3.700 3.800 16,293 +0.00(+0.00%)
Sep 13, 2021 3.700 3.860 3.620 3.800 5,200 +0.01(+0.26%)
Sep 10, 2021 3.750 3.950 3.750 3.790 20,215 +0.04(+1.07%)
Sep 09, 2021 3.790 3.990 3.730 3.750 23,200 -0.15(-3.85%)
Sep 08, 2021 3.620 4.010 3.580 3.900 51,721 +0.20(+5.41%)
Sep 07, 2021 3.700 3.900 3.580 3.700 16,100 -0.03(-0.80%)
Sep 03, 2021 3.730 3.730 3.730 0 -0.02(-0.53%)
Sep 02, 2021 3.610 3.900 3.610 3.750 4,408 +0.24(+6.84%)
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.