LTC Properties, Inc. LTC
NYSE · Amerika Birleşik Devletleri · Finans
$42,87-0,23 (-%0,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,87 | -%0,53 | $43,20 | $43,20 | $42,76 | 673,30K |
| 2026-09-29 | $43,10 | +%0,02 | $42,94 | $43,52 | $42,76 | 650,20K |
| 2026-09-28 | $43,09 | +%0,35 | $43,00 | $43,55 | $42,85 | 561,40K |
| 2026-09-25 | $42,94 | -%0,97 | $43,25 | $43,49 | $42,68 | 547,00K |
| 2026-09-24 | $43,36 | +%1,93 | $42,68 | $43,43 | $42,45 | 645,60K |
| 2026-09-23 | $42,54 | +%0,28 | $42,18 | $42,66 | $42,06 | 542,60K |
| 2026-09-22 | $42,42 | -%1,07 | $42,67 | $42,67 | $42,18 | 690,20K |
| 2026-09-21 | $42,88 | +%0,75 | $42,47 | $43,34 | $42,06 | 603,80K |
| 2026-09-18 | $42,56 | -%2,16 | $43,43 | $43,43 | $42,43 | 1,35M |
| 2026-09-17 | $43,50 | +%0,97 | $42,98 | $43,52 | $42,90 | 564,30K |
| 2026-09-16 | $43,08 | -%0,87 | $43,33 | $43,60 | $42,46 | 597,90K |
| 2026-09-15 | $43,46 | +%1,92 | $42,76 | $43,56 | $42,13 | 969,00K |
| 2026-09-14 | $42,64 | +%0,88 | $42,48 | $43,04 | $42,39 | 695,60K |
| 2026-09-11 | $42,27 | -%0,54 | $42,61 | $42,78 | $42,04 | 475,10K |
| 2026-09-10 | $42,50 | -%0,12 | $42,99 | $43,16 | $42,10 | 499,10K |
| 2026-09-09 | $42,55 | +%1,29 | $42,20 | $42,61 | $41,52 | 931,40K |
| 2026-09-08 | $42,01 | +%1,94 | $41,11 | $42,15 | $40,82 | 567,90K |
| 2026-09-04 | $41,21 | -%1,65 | $41,77 | $42,09 | $41,19 | 449,50K |
| 2026-09-03 | $41,90 | +%0,79 | $41,78 | $41,90 | $41,29 | 431,40K |
| 2026-09-02 | $41,57 | +%0,41 | $41,61 | $41,76 | $40,98 | 459,60K |
| 2026-09-01 | $41,40 | +%2,68 | $40,49 | $41,55 | $40,49 | 487,70K |
| 2026-08-31 | $40,32 | -%0,74 | $40,49 | $40,60 | $40,17 | 527,10K |
| 2026-08-28 | $40,62 | -%0,17 | $40,79 | $40,97 | $40,57 | 332,90K |
| 2026-08-27 | $40,69 | +%0,39 | $41,11 | $41,15 | $40,65 | 375,10K |
| 2026-08-26 | $40,53 | -%0,39 | $40,82 | $40,83 | $40,49 | 260,30K |
| 2026-08-25 | $40,69 | +%0,67 | $40,50 | $40,78 | $40,03 | 238,20K |
| 2026-08-24 | $40,42 | +%0,37 | $40,40 | $40,89 | $40,22 | 390,70K |
| 2026-08-21 | $40,27 | -%1,18 | $40,62 | $40,70 | $40,20 | 430,30K |
| 2026-08-20 | $40,75 | +%1,09 | $40,36 | $40,95 | $40,09 | 463,90K |
| 2026-08-19 | $40,31 | +%0,78 | $40,28 | $40,54 | $39,82 | 1,09M |
| 2026-08-18 | $40,00 | -%1,26 | $40,70 | $40,97 | $39,85 | 826,20K |
| 2026-08-17 | $40,51 | +%0,72 | $40,08 | $40,56 | $40,08 | 454,80K |
| 2026-08-14 | $40,22 | +%3,21 | $40,00 | $40,67 | $39,35 | 520,90K |
| 2026-08-13 | $38,97 | +%0,72 | $39,09 | $39,35 | $38,88 | 369,00K |
| 2026-08-12 | $38,69 | +%1,52 | $38,12 | $38,88 | $38,12 | 380,90K |
| 2026-08-11 | $38,11 | -%3,32 | $39,10 | $39,42 | $37,72 | 980,00K |
| 2026-08-10 | $39,42 | -%1,08 | $39,81 | $39,89 | $39,14 | 348,30K |
| 2026-08-07 | $39,85 | +%1,01 | $38,97 | $39,95 | $38,91 | 388,70K |
| 2026-08-06 | $39,45 | +%1,89 | $38,46 | $39,52 | $38,46 | 664,80K |
| 2026-08-05 | $38,72 | +%0,62 | $38,39 | $38,84 | $38,17 | 457,00K |
| 2026-08-04 | $38,48 | -%1,11 | $38,96 | $39,03 | $37,87 | 575,10K |
| 2026-08-03 | $38,91 | -%3,31 | $40,15 | $40,40 | $38,89 | 711,00K |
| 2026-07-31 | $40,24 | -%0,15 | $40,24 | $40,42 | $39,70 | 547,30K |
| 2026-07-30 | $40,30 | -%3,31 | $41,73 | $41,90 | $40,14 | 418,80K |
| 2026-07-29 | $41,68 | -%0,50 | $42,10 | $42,29 | $41,58 | 385,20K |
| 2026-07-28 | $41,89 | -%0,12 | $42,09 | $42,46 | $41,83 | 436,20K |
| 2026-07-27 | $41,94 | -%0,57 | $42,08 | $42,24 | $41,69 | 375,30K |
| 2026-07-24 | $42,18 | +%0,98 | $41,85 | $42,40 | $41,85 | 424,60K |
| 2026-07-23 | $41,77 | -%1,11 | $41,81 | $42,58 | $41,72 | 712,70K |
| 2026-07-22 | $42,24 | -%1,33 | $42,81 | $42,91 | $42,11 | 402,50K |
| 2026-07-21 | $42,81 | +%2,12 | $41,71 | $43,00 | $41,71 | 541,70K |
| 2026-07-20 | $41,92 | +%0,41 | $41,77 | $42,01 | $41,20 | 504,70K |
| 2026-07-17 | $41,75 | +%0,19 | $41,88 | $42,74 | $41,41 | 635,50K |
| 2026-07-16 | $41,67 | +%4,02 | $40,07 | $41,76 | $40,07 | 1,19M |
| 2026-07-15 | $40,06 | +%0,07 | $40,09 | $40,62 | $39,99 | 1,40M |
| 2026-07-14 | $40,03 | +%0,91 | $39,67 | $40,14 | $39,67 | 898,50K |
| 2026-07-13 | $39,67 | +%2,08 | $39,14 | $39,73 | $39,05 | 621,00K |
| 2026-07-10 | $38,86 | -%0,72 | $39,36 | $39,36 | $38,72 | 481,30K |
| 2026-07-09 | $39,14 | +%0,18 | $39,28 | $39,46 | $39,09 | 607,60K |
| 2026-07-08 | $39,07 | -%0,41 | $39,22 | $39,48 | $39,01 | 485,90K |
| 2026-07-07 | $39,23 | +%1,19 | $39,06 | $39,73 | $38,90 | 397,20K |
| 2026-07-06 | $38,77 | -%1,30 | $39,08 | $39,28 | $38,72 | 379,90K |
| 2026-07-02 | $39,28 | +%1,11 | $38,91 | $39,36 | $38,84 | 342,90K |
| 2026-07-01 | $38,85 | +%1,04 | $38,73 | $38,99 | $38,58 | 459,50K |
| 2026-06-30 | $38,45 | -%0,08 | $38,10 | $38,94 | $38,10 | 373,20K |
| 2026-06-29 | $38,48 | +%0,05 | $38,45 | $38,63 | $37,89 | 506,20K |
| 2026-06-26 | $38,46 | +%0,03 | $38,45 | $38,90 | $38,36 | 1,75M |
| 2026-06-25 | $38,45 | +%1,00 | $38,15 | $38,46 | $37,79 | 356,50K |
| 2026-06-24 | $38,07 | +%2,20 | $37,48 | $38,34 | $37,48 | 486,70K |
| 2026-06-23 | $37,25 | +%2,03 | $36,75 | $37,32 | $36,75 | 500,90K |
| 2026-06-22 | $36,51 | +%0,38 | $36,03 | $36,73 | $36,00 | 464,90K |
| 2026-06-18 | $36,37 | +%0,86 | $36,29 | $36,44 | $36,04 | 1,38M |
| 2026-06-17 | $36,06 | -%2,22 | $36,69 | $36,98 | $35,89 | 473,60K |
| 2026-06-16 | $36,88 | +%0,68 | $36,77 | $37,09 | $36,57 | 547,90K |
| 2026-06-15 | $36,63 | -%0,54 | $36,79 | $36,80 | $36,27 | 608,00K |
| 2026-06-12 | $36,83 | +%0,03 | $37,01 | $37,25 | $36,64 | 432,30K |
| 2026-06-11 | $36,82 | -%1,39 | $37,47 | $37,78 | $36,82 | 577,80K |
| 2026-06-10 | $37,34 | +%1,99 | $37,03 | $37,62 | $36,88 | 497,70K |
| 2026-06-09 | $36,61 | +%2,75 | $35,74 | $36,84 | $35,74 | 771,60K |
| 2026-06-08 | $35,63 | -%1,17 | $35,77 | $36,20 | $35,50 | 640,20K |
| 2026-06-05 | $36,05 | +%3,41 | $34,90 | $36,49 | $34,90 | 704,10K |
| 2026-06-04 | $34,86 | -%0,57 | $35,41 | $35,68 | $34,53 | 497,70K |
| 2026-06-03 | $35,06 | -%2,45 | $36,05 | $36,18 | $34,93 | 500,70K |
| 2026-06-02 | $35,94 | -%0,83 | $36,44 | $36,48 | $35,88 | 491,70K |
| 2026-06-01 | $36,24 | -%3,13 | $37,30 | $37,44 | $36,15 | 647,80K |
| 2026-05-29 | $37,41 | -%1,08 | $37,79 | $37,83 | $37,23 | 646,80K |
| 2026-05-28 | $37,82 | -%1,46 | $38,37 | $38,53 | $37,58 | 416,60K |
| 2026-05-27 | $38,38 | -%0,98 | $38,83 | $38,90 | $38,37 | 280,30K |
| 2026-05-26 | $38,76 | +%0,73 | $38,59 | $38,84 | $38,43 | 412,90K |
| 2026-05-22 | $38,48 | -%0,41 | $38,62 | $38,69 | $38,11 | 341,60K |