LTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.16	97.85	96.48	97.85	97.85	2.23%	2,015
Jun 26, 2025	94.41	95.72	94.41	95.72	95.72	2.35%	4,377
Jun 25, 2025	94.28	94.46	93.46	93.52	93.52	-0.27%	928
Jun 24, 2025	93.08	93.88	92.62	93.77	93.66	2.55%	3,413
Jun 23, 2025	90.40	91.44	88.64	91.44	91.33	2.48%	5,167
Jun 20, 2025	92.05	92.25	89.07	89.22	89.11	-1.21%	4,798
Jun 18, 2025	90.88	91.57	90.31	90.31	90.20	-0.01%	3,473
Jun 17, 2025	90.43	90.93	89.94	90.32	90.22	-1.61%	4,456
Jun 16, 2025	90.71	92.00	90.71	91.80	91.70	3.54%	3,672
Jun 13, 2025	89.80	90.39	88.67	88.67	88.56	-2.24%	3,966
Jun 12, 2025	91.51	91.85	90.54	90.70	90.60	-1.60%	2,018
Jun 11, 2025	92.57	93.00	91.85	92.18	92.07	-0.56%	2,163
Jun 10, 2025	91.74	93.03	91.38	92.69	92.58	2.42%	2,456
Jun 9, 2025	91.79	92.00	90.50	90.50	90.40	-0.65%	7,447
Jun 6, 2025	91.01	91.09	90.78	91.09	90.98	2.58%	999
Jun 5, 2025	89.43	89.91	88.41	88.81	88.70	0.26%	2,346
Jun 4, 2025	88.14	88.87	88.14	88.58	88.47	1.17%	3,832
Jun 3, 2025	87.09	87.91	87.07	87.55	87.45	-0.38%	1,638
Jun 2, 2025	86.33	87.88	85.74	87.88	87.78	0.71%	4,337
May 30, 2025	86.03	87.26	85.21	87.26	87.16	1.00%	3,256
May 29, 2025	87.93	87.93	83.42	86.40	86.30	-1.70%	3,012
May 28, 2025	88.20	88.85	87.78	87.89	87.79	-0.05%	3,533
May 27, 2025	86.53	88.28	86.53	87.94	87.84	3.21%	4,664
May 23, 2025	84.73	85.83	84.30	85.20	85.10	-1.06%	5,243
May 22, 2025	87.19	87.42	86.12	86.12	86.01	-0.52%	2,456
May 21, 2025	87.85	87.85	86.25	86.56	86.46	-1.38%	4,844
May 20, 2025	87.96	88.33	87.36	87.77	87.67	-0.48%	10,537
May 19, 2025	86.85	88.20	86.80	88.20	88.10	0.15%	1,488
May 16, 2025	87.38	88.07	86.74	88.07	87.96	1.31%	1,910
May 15, 2025	86.63	87.75	86.56	86.93	86.83	0.61%	5,364
May 14, 2025	85.47	86.41	85.25	86.41	86.30	1.25%	1,426
May 13, 2025	84.03	86.02	84.03	85.34	85.24	1.98%	5,179
May 12, 2025	82.94	83.86	82.94	83.68	83.58	3.87%	3,129
May 9, 2025	81.10	81.10	80.56	80.56	80.47	-1.00%	1,079
May 8, 2025	81.44	82.66	81.37	81.37	81.28	0.44%	3,204
May 7, 2025	83.00	83.26	79.95	81.02	80.92	-0.42%	16,377
May 6, 2025	79.78	81.78	79.78	81.36	81.26	-0.10%	1,571
May 5, 2025	79.83	81.86	79.83	81.44	81.34	0.46%	6,650
May 2, 2025	79.97	81.57	79.97	81.07	80.97	2.78%	3,806
May 1, 2025	78.78	80.10	78.51	78.88	78.78	1.06%	7,881
Apr 30, 2025	76.76	78.05	76.34	78.05	77.95	0.18%	1,251
Apr 29, 2025	77.02	77.92	76.42	77.90	77.81	1.32%	2,803
Apr 28, 2025	76.13	76.94	75.75	76.89	76.80	1.00%	1,766
Apr 25, 2025	76.24	76.30	75.40	76.13	76.04	0.93%	5,093
Apr 24, 2025	73.52	75.42	73.52	75.42	75.33	3.99%	3,117
Apr 23, 2025	73.11	74.48	71.95	72.52	72.44	3.50%	3,848
Apr 22, 2025	69.75	70.53	69.05	70.07	69.99	4.98%	2,269
Apr 21, 2025	67.52	67.52	65.75	66.75	66.67	-4.62%	1,812
Apr 17, 2025	70.22	70.75	69.58	69.98	69.90	1.27%	1,848
Apr 16, 2025	71.27	71.72	68.19	69.10	69.02	-5.41%	3,337