LTC - LTC PROPERTIES INC
34.74
0.390 1.123%
Share volume: 237
Last Updated: Wed 05 Feb 2025 03:30:03 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$34.35
0.39
1.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $34.36 | $34.36 | $34.47 | $34.47 | $34.14 | $34.14 | $34.35 | $34.35 | 617,094 | $617,094.00 |
| 02/03/2025 | $34.15 | $34.15 | $34.63 | $34.63 | $33.92 | $33.92 | $34.54 | $34.54 | 483,567 | $483,567.00 |
| 01/31/2025 | $34.14 | $34.14 | $34.49 | $34.49 | $33.99 | $33.99 | $34.40 | $34.40 | 381,086 | $381,086.00 |
| 01/30/2025 | $34.26 | $34.26 | $34.47 | $34.47 | $33.99 | $33.99 | $34.23 | $34.23 | 263,683 | $263,683.00 |
| 01/29/2025 | $34.55 | $34.55 | $34.68 | $34.68 | $33.57 | $33.57 | $33.81 | $33.81 | 290,489 | $290,489.00 |
| 01/28/2025 | $34.73 | $34.73 | $35.06 | $35.06 | $34.38 | $34.38 | $34.67 | $34.67 | 363,145 | $363,145.00 |
| 01/27/2025 | $34.50 | $34.50 | $35.30 | $35.30 | $34.47 | $34.47 | $34.91 | $34.91 | 687,565 | $687,565.00 |
| 01/24/2025 | $34.00 | $34.00 | $34.67 | $34.67 | $33.87 | $33.87 | $34.38 | $34.38 | 314,488 | $314,488.00 |
| 01/23/2025 | $34.18 | $34.18 | $34.22 | $34.22 | $33.90 | $33.90 | $34.12 | $34.12 | 193,987 | $193,987.00 |
| 01/22/2025 | $35.25 | $35.06 | $35.25 | $35.06 | $34.10 | $33.91 | $34.38 | $34.19 | 428,109 | $428,109.00 |