Terran Orbital Corporation (LLAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 1,987,200 |
| May 07, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 2,482,200 |
| May 06, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,933,400 |
| May 03, 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 5,263,000 |
| May 02, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 2,315,100 |
| May 01, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 1,194,900 |
| Apr 30, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 873,300 |
| Apr 29, 2024 | 1.3500 | 1.4150 | 1.3300 | 1.3600 | 1.3600 | 1,030,400 |
| Apr 26, 2024 | 1.3800 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 1,233,300 |
| Apr 25, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 1,417,800 |
| Apr 24, 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 1,231,000 |
| Apr 23, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 1,059,900 |
| Apr 22, 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 1,827,700 |
| Apr 19, 2024 | 1.3600 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 1,691,300 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 2,135,600 |
| Apr 17, 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 1,582,600 |
| Apr 16, 2024 | 1.4100 | 1.4900 | 1.3500 | 1.4100 | 1.4100 | 2,865,900 |
| Apr 15, 2024 | 1.4500 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 3,308,000 |
| Apr 12, 2024 | 1.5200 | 1.5900 | 1.4400 | 1.4700 | 1.4700 | 3,144,500 |
| Apr 11, 2024 | 1.4500 | 1.5700 | 1.4400 | 1.5200 | 1.5200 | 3,302,500 |
| Apr 10, 2024 | 1.4900 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 4,627,200 |
| Apr 09, 2024 | 1.5200 | 1.6150 | 1.4700 | 1.5400 | 1.5400 | 4,496,400 |
| Apr 08, 2024 | 1.4100 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 5,086,300 |
| Apr 05, 2024 | 1.3300 | 1.4750 | 1.3200 | 1.4000 | 1.4000 | 4,977,900 |
| Apr 04, 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 4,511,100 |
| Apr 03, 2024 | 1.2000 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 3,435,600 |
| Apr 02, 2024 | 1.2300 | 1.3290 | 1.1800 | 1.1900 | 1.1900 | 4,200,600 |
| Apr 01, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 5,291,200 |
| Mar 28, 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 5,388,800 |
| Mar 27, 2024 | 1.1800 | 1.2900 | 1.1400 | 1.2600 | 1.2600 | 4,190,500 |
| Mar 26, 2024 | 1.0800 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 4,031,200 |
| Mar 25, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 4,876,000 |
| Mar 22, 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 3,667,500 |
| Mar 21, 2024 | 1.1800 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 2,690,100 |
| Mar 20, 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 2,157,400 |
| Mar 19, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 3,282,900 |
| Mar 18, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 2,005,900 |
| Mar 15, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 5,212,400 |
| Mar 14, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 2,578,500 |
| Mar 13, 2024 | 1.2100 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 3,563,200 |
| Mar 12, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 2,424,400 |
| Mar 11, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,480,800 |
| Mar 08, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 3,763,300 |
| Mar 07, 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 3,876,200 |
| Mar 06, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 7,615,800 |
| Mar 05, 2024 | 1.2400 | 1.3400 | 1.1300 | 1.1700 | 1.1700 | 8,981,300 |
| Mar 04, 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1800 | 1.1800 | 15,968,100 |
| Mar 01, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 2,278,800 |
| Feb 29, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 1,985,000 |
| Feb 28, 2024 | 1.0300 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 3,737,200 |
| Feb 27, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 1,778,200 |
| Feb 26, 2024 | 0.9500 | 1.0300 | 0.9470 | 1.0200 | 1.0200 | 2,693,400 |
| Feb 23, 2024 | 0.9550 | 0.9750 | 0.9310 | 0.9320 | 0.9320 | 2,545,600 |
| Feb 22, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9680 | 0.9680 | 2,719,300 |
| Feb 21, 2024 | 1.0000 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 3,167,900 |
| Feb 20, 2024 | 0.9750 | 1.0500 | 0.9750 | 1.0000 | 1.0000 | 2,798,000 |
| Feb 16, 2024 | 0.9520 | 0.9880 | 0.9220 | 0.9510 | 0.9510 | 2,282,000 |
| Feb 15, 2024 | 0.8830 | 0.9570 | 0.8820 | 0.9480 | 0.9480 | 3,038,200 |
| Feb 14, 2024 | 0.8600 | 0.9030 | 0.8600 | 0.8830 | 0.8830 | 1,504,500 |
| Feb 13, 2024 | 0.9000 | 0.9340 | 0.8460 | 0.8490 | 0.8490 | 1,775,500 |
| Feb 12, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9310 | 0.9310 | 2,053,500 |
| Feb 09, 2024 | 0.8800 | 0.9330 | 0.8550 | 0.9250 | 0.9250 | 2,630,500 |
| Feb 08, 2024 | 0.8300 | 0.9090 | 0.8090 | 0.8570 | 0.8570 | 2,153,400 |
| Feb 07, 2024 | 0.8400 | 0.8400 | 0.7920 | 0.8110 | 0.8110 | 1,347,300 |
| Feb 06, 2024 | 0.7570 | 0.8400 | 0.7410 | 0.8400 | 0.8400 | 3,503,900 |
| Feb 05, 2024 | 0.8300 | 0.8310 | 0.7470 | 0.7470 | 0.7470 | 3,030,500 |
| Feb 02, 2024 | 0.8040 | 0.8080 | 0.7600 | 0.7830 | 0.7830 | 2,216,100 |
| Feb 01, 2024 | 0.8470 | 0.8490 | 0.7810 | 0.8110 | 0.8110 | 2,529,000 |
| Jan 31, 2024 | 0.8200 | 0.8930 | 0.8010 | 0.8280 | 0.8280 | 2,050,300 |
| Jan 30, 2024 | 0.8390 | 0.8490 | 0.8200 | 0.8330 | 0.8330 | 1,338,200 |
| Jan 29, 2024 | 0.8020 | 0.8400 | 0.7900 | 0.8360 | 0.8360 | 2,220,500 |
| Jan 26, 2024 | 0.8000 | 0.8380 | 0.7830 | 0.8000 | 0.8000 | 2,446,000 |
| Jan 25, 2024 | 0.8400 | 0.8460 | 0.7710 | 0.8020 | 0.8020 | 3,658,300 |
| Jan 24, 2024 | 0.9250 | 0.9540 | 0.8310 | 0.8400 | 0.8400 | 2,629,100 |
| Jan 23, 2024 | 0.9130 | 0.9380 | 0.8780 | 0.9050 | 0.9050 | 2,086,000 |
| Jan 22, 2024 | 0.8370 | 0.9170 | 0.8300 | 0.8990 | 0.8990 | 1,921,200 |
| Jan 19, 2024 | 0.8500 | 0.8550 | 0.8100 | 0.8410 | 0.8410 | 2,174,000 |
| Jan 18, 2024 | 0.8730 | 0.8780 | 0.8190 | 0.8430 | 0.8430 | 2,651,300 |
| Jan 17, 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8570 | 0.8570 | 3,345,800 |
| Jan 16, 2024 | 0.9300 | 0.9470 | 0.8380 | 0.8580 | 0.8580 | 3,193,600 |
| Jan 12, 2024 | 0.9100 | 0.9500 | 0.8920 | 0.9100 | 0.9100 | 3,220,900 |
| Jan 11, 2024 | 0.9800 | 0.9900 | 0.8880 | 0.9070 | 0.9070 | 4,185,100 |
| Jan 10, 2024 | 1.0300 | 1.0300 | 0.9420 | 0.9800 | 0.9800 | 4,681,800 |
| Jan 09, 2024 | 0.9310 | 1.0690 | 0.8800 | 1.0200 | 1.0200 | 7,623,900 |
| Jan 08, 2024 | 1.0700 | 1.0700 | 0.8610 | 0.9040 | 0.9040 | 17,683,600 |
| Jan 05, 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 3,266,700 |
| Jan 04, 2024 | 1.2500 | 1.2600 | 1.1200 | 1.1300 | 1.1300 | 2,520,500 |
| Jan 03, 2024 | 1.2600 | 1.3300 | 1.1950 | 1.2400 | 1.2400 | 3,708,600 |
| Jan 02, 2024 | 1.2600 | 1.4300 | 1.2300 | 1.2600 | 1.2600 | 8,812,900 |
| Dec 29, 2023 | 1.2000 | 1.2200 | 1.0600 | 1.1400 | 1.1400 | 4,402,800 |
| Dec 28, 2023 | 1.2300 | 1.3200 | 1.1700 | 1.2200 | 1.2200 | 4,480,200 |
| Dec 27, 2023 | 1.1300 | 1.2500 | 1.1050 | 1.2500 | 1.2500 | 4,509,300 |
| Dec 26, 2023 | 1.1000 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 3,231,300 |
| Dec 22, 2023 | 1.0200 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 4,415,100 |
| Dec 21, 2023 | 0.9800 | 1.0300 | 0.9240 | 1.0300 | 1.0300 | 5,565,300 |
| Dec 20, 2023 | 0.8850 | 0.8980 | 0.8510 | 0.8690 | 0.8690 | 3,084,800 |
| Dec 19, 2023 | 0.8650 | 0.9550 | 0.8620 | 0.8740 | 0.8740 | 2,125,700 |
| Dec 18, 2023 | 0.8870 | 0.8980 | 0.8100 | 0.8610 | 0.8610 | 4,364,400 |
| Dec 15, 2023 | 0.9510 | 0.9600 | 0.8700 | 0.8840 | 0.8840 | 6,030,000 |
| Dec 14, 2023 | 0.9700 | 1.0500 | 0.9080 | 0.9200 | 0.9200 | 5,143,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.