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 (%)
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%)
Sep 01, 2021 3.900 3.920 3.510 3.510 6,821 -0.39(-10.00%)
Aug 31, 2021 3.900 3.970 3.900 3.900 3,833 +0.00(+0.00%)
Aug 30, 2021 3.900 3.960 3.900 3.900 9,503 +0.05(+1.30%)
Aug 27, 2021 3.710 3.950 3.660 3.850 3,000 -0.04(-1.03%)
Aug 26, 2021 3.750 3.890 3.660 3.890 5,230 +0.02(+0.52%)
Aug 25, 2021 3.750 3.900 3.700 3.870 6,119 +0.12(+3.20%)
Aug 24, 2021 3.700 3.750 3.600 3.750 8,409 +0.05(+1.35%)
Aug 23, 2021 3.710 3.710 3.700 3.700 1,026 -0.05(-1.33%)
Aug 20, 2021 3.850 3.850 3.750 3.750 914 -0.04(-1.06%)
Aug 19, 2021 3.590 3.970 3.490 3.790 42,300 +0.05(+1.34%)
Aug 18, 2021 3.560 3.740 3.480 3.740 20,329 +0.18(+5.06%)
Aug 17, 2021 3.510 3.680 3.500 3.560 5,801 +0.02(+0.56%)
Aug 16, 2021 3.730 3.740 3.540 3.540 9,000 -0.11(-3.01%)
Aug 13, 2021 3.610 3.730 3.600 3.650 22,200 +0.05(+1.39%)
Aug 12, 2021 3.690 3.690 3.500 3.600 7,657 -0.10(-2.70%)
Aug 11, 2021 3.700 3.730 3.510 3.700 7,600 +0.14(+3.93%)
Aug 10, 2021 3.750 3.760 3.560 3.560 16,440 -0.14(-3.78%)
Aug 09, 2021 3.900 3.900 3.560 3.700 8,720 -0.10(-2.63%)
Aug 06, 2021 3.750 3.950 3.750 3.800 48,954 -0.10(-2.56%)
Aug 05, 2021 3.980 3.990 3.740 3.900 31,952 +0.20(+5.41%)
Aug 04, 2021 3.770 3.780 3.620 3.700 9,800 -0.25(-6.33%)
Aug 03, 2021 3.900 3.980 3.630 3.950 12,084 -0.03(-0.75%)
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%)
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.