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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.00	15.44	14.95	15.40	4,712	+0.66(+4.48%)
Jul 28, 2023	14.65	14.99	14.65	14.74	1,121	+0.50(+3.51%)
Jul 27, 2023	14.24	14.24	14.24	14.24	200	-0.21(-1.45%)
Jul 26, 2023	14.49	14.50	14.45	14.45	2,831	+0.21(+1.47%)
Jul 25, 2023	14.49	14.49	14.24	14.24	1,458	-0.25(-1.73%)
Jul 24, 2023	14.24	14.49	14.24	14.49	1,061	+0.23(+1.61%)
Jul 21, 2023	14.75	14.75	14.24	14.26	1,110	+0.02(+0.14%)
Jul 20, 2023	14.24	14.24	14.24	14.24	680	+0.00(+0.00%)
Jul 18, 2023				14.24	5	+0.00(+0.00%)
Jul 17, 2023	14.35	14.35	14.24	14.24	2,000	+0.10(+0.71%)
Jul 14, 2023	14.30	14.30	14.14	14.14	2,000	-0.22(-1.53%)
Jul 13, 2023	14.36	14.36	14.36	14.36	175	-0.14(-0.97%)
Jul 11, 2023				14.50	76	+0.00(+0.00%)
Jul 07, 2023				14.50	25	+0.26(+1.83%)
Jul 05, 2023				14.24	2	-0.01(-0.07%)
Jul 03, 2023	14.25	14.25	14.25	14.25	400	+0.01(+0.07%)
Jun 30, 2023	14.75	14.75	14.24	14.24	708	-0.51(-3.46%)
Jun 29, 2023	14.60	14.75	14.24	14.75	4,279	+0.25(+1.72%)
Jun 28, 2023	14.24	14.52	14.15	14.50	15,761	+0.50(+3.57%)
Jun 27, 2023	14.00	14.00	14.00	14.00	501	+0.15(+1.08%)
Jun 26, 2023	14.00	14.10	13.80	13.85	3,458	-0.15(-1.07%)
Jun 23, 2023	13.89	14.00	13.89	14.00	658	+0.00(+0.00%)
Jun 22, 2023	14.00	14.00	14.00	14.00	568	+0.00(+0.00%)
Jun 21, 2023	14.00	14.00	13.75	14.00	3,000	+0.25(+1.82%)
Jun 20, 2023	14.00	14.00	13.75	13.75	1,107	+0.00(+0.00%)
Jun 16, 2023	13.75	13.75	13.75	13.75	2,040	+0.00(+0.00%)
Jun 15, 2023	13.75	13.75	13.32	13.75	6,565	+0.50(+3.77%)
Jun 14, 2023	13.30	13.30	13.25	13.25	3,513	-0.26(-1.92%)
Jun 13, 2023	12.85	13.51	12.85	13.51	280	+0.01(+0.07%)
Jun 09, 2023				13.50	212	-0.01(-0.07%)
Jun 08, 2023	14.00	14.00	13.51	13.51	2,641	-0.29(-2.10%)
Jun 07, 2023	13.80	13.80	13.80	13.80	240	+0.55(+4.15%)
Jun 06, 2023	13.25	13.25	13.25	13.25	427	-0.17(-1.27%)
Jun 05, 2023	13.75	13.75	13.42	13.42	5,450	-0.33(-2.40%)
Jun 02, 2023	13.75	13.75	13.75	13.75	150	+0.90(+7.00%)
May 31, 2023				12.85	0	-1.25(-8.87%)
May 30, 2023	14.00	14.10	14.00	14.10	2,665	+0.70(+5.22%)
May 26, 2023	13.14	13.40	13.14	13.40	970	-0.10(-0.74%)
May 25, 2023	13.50	13.50	13.50	13.50	525	-0.50(-3.57%)
May 24, 2023	14.00	14.00	14.00	14.00	3,100	+0.50(+3.70%)
May 23, 2023	13.50	13.50	13.50	13.50	363	-0.25(-1.82%)
May 22, 2023	13.61	13.75	13.61	13.75	1,125	+0.25(+1.85%)
May 19, 2023	13.45	13.60	13.45	13.50	1,541	-0.05(-0.37%)
May 17, 2023				13.55	69	+0.05(+0.37%)
May 16, 2023	12.00	13.50	12.00	13.50	566	+0.00(+0.00%)
May 12, 2023				13.50	2	-0.25(-1.82%)
May 11, 2023	13.62	13.75	13.50	13.75	2,550	+0.12(+0.88%)
May 09, 2023				13.63	0	-0.42(-2.99%)
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%)