Ladenburg Thalmann Financial Services Inc. 6.50% NT 27 (LTSL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 500 |
| Apr 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| Apr 25, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Apr 24, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 200 |
| Apr 23, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 100 |
| Apr 22, 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | 3,300 |
| Apr 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 17, 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 1,400 |
| Apr 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
| Apr 15, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 1,300 |
| Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 22,300 |
| Apr 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,100 |
| Apr 08, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Apr 05, 2024 | 18.72 | 18.72 | 18.71 | 18.71 | 18.71 | 1,100 |
| Apr 04, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 4,500 |
| Apr 03, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 02, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 900 |
| Apr 01, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 700 |
| Mar 28, 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 5,500 |
| Mar 27, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 400 |
| Mar 26, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1,000 |
| Mar 25, 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 600 |
| Mar 22, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 200 |
| Mar 21, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3,200 |
| Mar 20, 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1,800 |
| Mar 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| Mar 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,500 |
| Mar 15, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 2,800 |
| Mar 14, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,800 |
| Mar 13, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,100 |
| Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 |
| Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Mar 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,300 |
| Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7,200 |
| Mar 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| Feb 29, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 23,000 |
| Feb 28, 2024 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | 92,800 |
| Feb 27, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Feb 26, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3,700 |
| Feb 23, 2024 | 19.05 | 19.35 | 19.05 | 19.25 | 19.25 | 1,700 |
| Feb 22, 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,500 |
| Feb 21, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 600 |
| Feb 20, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Feb 16, 2024 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 3,800 |
| Feb 15, 2024 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | 2,000 |
| Feb 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,300 |
| Feb 09, 2024 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 13,100 |
| Feb 08, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 500 |
| Feb 07, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 25,500 |
| Feb 06, 2024 | 18.85 | 18.88 | 18.85 | 18.85 | 18.85 | 2,100 |
| Feb 05, 2024 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 2,500 |
| Feb 02, 2024 | 19.05 | 19.10 | 18.87 | 18.87 | 18.87 | 3,200 |
| Feb 01, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2,100 |
| Jan 31, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 3,800 |
| Jan 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jan 29, 2024 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 2,800 |
| Jan 26, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2,900 |
| Jan 25, 2024 | 18.85 | 19.00 | 18.85 | 18.95 | 18.95 | 1,700 |
| Jan 24, 2024 | 18.80 | 18.87 | 18.80 | 18.87 | 18.87 | 17,000 |
| Jan 23, 2024 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 1,900 |
| Jan 22, 2024 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 9,900 |
| Jan 19, 2024 | 18.85 | 18.85 | 18.77 | 18.77 | 18.77 | 3,300 |
| Jan 18, 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 7,300 |
| Jan 17, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Jan 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Jan 12, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 700 |
| Jan 11, 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | 1,600 |
| Jan 10, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| Jan 09, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 300 |
| Jan 08, 2024 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | 500 |
| Jan 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jan 04, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jan 03, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jan 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 29, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 300 |
| Dec 28, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 27, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,900 |
| Dec 26, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 22, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| Dec 21, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 20, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 19, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
| Dec 18, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 15, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 14, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 13, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 12, 2023 | 18.51 | 18.75 | 18.51 | 18.75 | 18.75 | 2,800 |
| Dec 11, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 500 |
| Dec 08, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Dec 07, 2023 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | 600 |
| Dec 06, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Dec 05, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 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.