Ladenburg Thalmann Financial Services Inc 8.00% (OP: LTSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	13.52	14.05	12.80	14.05	2,922	-0.07(-0.50%)
May 05, 2023	14.05	14.12	12.80	14.12	620	+0.12(+0.86%)
May 04, 2023	14.05	14.05	14.00	14.00	1,352	-0.05(-0.36%)
May 03, 2023	14.25	14.25	14.05	14.05	770	-0.20(-1.40%)
May 02, 2023	14.25	14.25	14.25	14.25	286	+0.00(+0.00%)
May 01, 2023	12.75	14.25	12.75	14.25	1,862	+0.01(+0.07%)
Apr 28, 2023	14.10	14.24	14.10	14.24	4,249	+0.24(+1.71%)
Apr 27, 2023	14.00	14.00	14.00	14.00	176	-0.15(-1.06%)
Apr 26, 2023	13.50	14.15	13.50	14.15	1,230	+0.15(+1.07%)
Apr 25, 2023	14.00	14.00	14.00	14.00	876	+0.00(+0.00%)
Apr 24, 2023	13.55	14.10	13.50	14.00	2,044	+0.00(+0.00%)
Apr 21, 2023	13.99	14.05	13.99	14.00	1,666	+0.00(+0.00%)
Apr 20, 2023	13.61	14.00	13.51	14.00	1,377	+0.39(+2.87%)
Apr 19, 2023	13.61	13.61	13.61	13.61	100	+0.01(+0.07%)
Apr 18, 2023	13.50	13.60	13.50	13.60	930	-0.02(-0.15%)
Apr 17, 2023	13.76	13.76	13.62	13.62	656	+0.12(+0.89%)
Apr 13, 2023				13.50	0	-0.50(-3.57%)
Apr 12, 2023	12.75	14.00	12.75	14.00	652	+0.00(+0.00%)
Apr 11, 2023	14.00	14.00	14.00	14.00	703	+0.00(+0.00%)
Apr 10, 2023	13.50	14.00	12.75	14.00	2,266	+0.00(+0.00%)
Apr 05, 2023				14.00	177	+0.00(+0.00%)
Apr 04, 2023	14.14	14.14	13.60	14.00	2,166	-0.14(-0.99%)
Apr 03, 2023	14.01	14.20	14.01	14.14	1,056	+0.13(+0.93%)
Mar 30, 2023				14.01	0	-0.23(-1.62%)
Mar 29, 2023	14.24	14.25	14.24	14.24	5,916	+0.74(+5.48%)
Mar 28, 2023	14.10	14.10	13.50	13.50	1,157	+0.07(+0.52%)
Mar 27, 2023	13.43	13.50	13.43	13.43	6,367	+0.00(+0.00%)
Mar 24, 2023	12.89	13.43	12.89	13.43	702	-0.07(-0.52%)
Mar 23, 2023	13.60	13.60	13.50	13.50	2,318	-0.20(-1.46%)
Mar 22, 2023	13.61	13.75	13.61	13.70	4,985	+0.02(+0.15%)
Mar 21, 2023	13.73	13.78	13.61	13.68	4,720	-0.05(-0.36%)
Mar 20, 2023	13.80	13.80	13.65	13.73	7,588	-0.07(-0.51%)
Mar 17, 2023	13.80	13.80	13.80	13.80	885	+0.20(+1.47%)
Mar 15, 2023				13.60	0	-0.05(-0.37%)
Mar 14, 2023	14.25	14.25	13.65	13.65	6,090	-0.60(-4.21%)
Mar 10, 2023				14.25	100	-0.15(-1.04%)
Mar 09, 2023	13.62	14.40	13.62	14.40	815	+0.79(+5.80%)
Mar 08, 2023	13.75	13.80	13.60	13.61	2,640	-0.14(-1.02%)
Mar 07, 2023	13.95	13.95	13.75	13.75	500	-0.20(-1.43%)
Mar 06, 2023	13.61	13.95	13.61	13.95	4,075	+0.00(+0.00%)
Mar 03, 2023	13.95	14.00	13.06	13.95	2,577	+0.00(+0.00%)
Mar 02, 2023	13.95	13.95	13.66	13.95	2,125	+0.10(+0.72%)