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 (%)
Jul 30, 2021 3.980 3.980 3.980 0 +0.19(+5.01%)
Jul 29, 2021 4.170 4.180 3.790 3.790 37,405 -0.39(-9.33%)
Jul 28, 2021 4.050 4.200 4.040 4.180 14,600 +0.18(+4.50%)
Jul 27, 2021 4.150 4.400 4.000 4.000 42,491 +0.22(+5.82%)
Jul 26, 2021 4.040 4.050 3.780 3.780 25,212 -0.35(-8.47%)
Jul 23, 2021 4.260 4.710 4.130 4.130 37,063 -0.78(-15.89%)
Jul 22, 2021 5.260 5.260 4.910 4.910 15,348 -0.34(-6.48%)
Jul 21, 2021 5.430 5.440 5.250 5.250 16,550 -0.12(-2.23%)
Jul 20, 2021 5.360 5.500 5.020 5.370 52,173 +0.37(+7.40%)
Jul 19, 2021 5.340 5.350 4.810 5.000 14,485 -0.25(-4.76%)
Jul 16, 2021 5.430 5.580 5.000 5.250 88,955 -0.08(-1.50%)
Jul 15, 2021 5.330 5.450 5.230 5.330 56,756 +0.00(+0.00%)
Jul 14, 2021 5.210 5.350 5.160 5.330 131,368 +0.35(+7.03%)
Jul 13, 2021 4.920 4.980 4.600 4.980 54,705 +0.08(+1.63%)
Jul 12, 2021 4.860 4.960 4.710 4.900 110,040 +0.65(+15.29%)
Jul 09, 2021 3.800 4.510 3.760 4.250 113,326 +0.50(+13.33%)
Jul 08, 2021 3.940 3.940 3.700 3.750 11,920 +0.05(+1.35%)
Jul 07, 2021 3.380 4.130 3.380 3.700 39,785 +0.32(+9.47%)
Jul 06, 2021 3.400 3.430 3.260 3.380 18,765 +0.03(+0.90%)
Jul 05, 2021 3.350 3.400 3.300 3.350 4,501 +0.01(+0.30%)
Jul 02, 2021 3.400 3.500 3.340 3.340 5,100 -0.06(-1.76%)
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%)
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.