Ladenburg Thalmann Financial Inc (LTS)
2.99
0.03 (0.99%)
LTS Stock Quote Delayed 15 Minutes
-
LTS Stock Chart
-
Historical LTS Prices
Historical Data for LTS |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/20/19 | 3.05 | 3.05 | 2.97 | 171,172 | 3.02 | -0.02 -0.66% |
02/19/19 | 2.93 | 3.05 | 2.91 | 266,857 | 3.04 | 0.09 3.05% |
02/15/19 | 2.94 | 3.02 | 2.92 | 240,300 | 2.95 | 0.04 1.37% |
02/14/19 | 2.94 | 2.96 | 2.89 | 187,600 | 2.91 | -0.04 -1.36% |
02/13/19 | 2.92 | 2.99 | 2.91 | 84,559 | 2.95 | 0.02 0.68% |
02/12/19 | 2.84 | 2.95 | 2.84 | 148,706 | 2.93 | 0.09 3.17% |
02/11/19 | 2.85 | 2.87 | 2.82 | 120,083 | 2.84 | 0.02 0.71% |
02/08/19 | 2.84 | 2.90 | 2.76 | 169,800 | 2.82 | -0.03 -1.05% |
02/07/19 | 2.85 | 2.91 | 2.76 | 130,739 | 2.85 | -0.05 -1.72% |
02/06/19 | 2.89 | 2.95 | 2.81 | 235,075 | 2.90 | 0.00 0.00% |
02/05/19 | 3.00 | 3.00 | 2.88 | 118,390 | 2.90 | -0.10 -3.33% |
02/04/19 | 2.94 | 3.00 | 2.91 | 184,637 | 3.00 | 0.06 2.04% |
02/01/19 | 2.88 | 2.95 | 2.87 | 141,800 | 2.94 | 0.06 2.08% |
01/31/19 | 2.83 | 2.91 | 2.81 | 145,762 | 2.88 | 0.03 1.05% |
01/30/19 | 2.69 | 2.87 | 2.69 | 137,014 | 2.85 | 0.13 4.78% |
01/29/19 | 2.76 | 2.82 | 2.71 | 103,720 | 2.72 | -0.05 -1.81% |
01/28/19 | 2.81 | 2.90 | 2.74 | 158,489 | 2.77 | -0.10 -3.48% |
01/25/19 | 2.91 | 2.96 | 2.84 | 101,400 | 2.87 | -0.02 -0.69% |
01/24/19 | 2.91 | 2.94 | 2.87 | 81,729 | 2.89 | 0.00 0.00% |
01/23/19 | 2.99 | 3.04 | 2.89 | 142,937 | 2.89 | -0.10 -3.34% |
01/22/19 | 3.09 | 3.10 | 2.97 | 322,918 | 2.99 | -0.11 -3.55% |
01/18/19 | 3.00 | 3.10 | 3.00 | 226,000 | 3.10 | 0.10 3.33% |
01/17/19 | 3.00 | 3.02 | 2.96 | 184,285 | 3.00 | 0.00 0.00% |
01/16/19 | 3.03 | 3.08 | 2.95 | 233,255 | 3.00 | -0.01 -0.33% |
01/15/19 | 3.06 | 3.10 | 2.98 | 228,817 | 3.01 | 0.00 0.00% |
01/14/19 | 3.11 | 3.13 | 2.98 | 242,402 | 3.01 | -0.11 -3.53% |
01/11/19 | 3.25 | 3.33 | 3.09 | 425,300 | 3.12 | -0.12 -3.70% |
01/10/19 | 3.22 | 3.50 | 3.16 | 411,223 | 3.24 | 0.00 0.00% |
01/09/19 | 3.18 | 3.33 | 3.16 | 490,767 | 3.24 | 0.08 2.53% |
01/08/19 | 2.94 | 3.20 | 2.94 | 356,217 | 3.16 | 0.13 4.29% |
01/07/19 | 2.83 | 3.06 | 2.81 | 526,245 | 3.03 | 0.20 7.07% |
01/04/19 | 2.66 | 2.94 | 2.61 | 260,500 | 2.83 | 0.22 8.43% |
01/03/19 | 2.37 | 2.64 | 2.31 | 315,640 | 2.61 | 0.25 10.59% |
01/02/19 | 2.32 | 2.38 | 2.26 | 550,766 | 2.36 | 0.03 1.29% |
12/31/18 | 2.37 | 2.45 | 2.29 | 305,400 | 2.33 | 0.03 1.30% |
12/28/18 | 2.19 | 2.37 | 2.19 | 236,100 | 2.30 | 0.11 5.02% |
12/27/18 | 2.29 | 2.30 | 2.15 | 627,709 | 2.19 | -0.11 -4.78% |
12/26/18 | 2.46 | 2.46 | 2.19 | 501,395 | 2.30 | 0.03 1.32% |
12/24/18 | 2.36 | 2.37 | 2.27 | 107,500 | 2.27 | -0.09 -3.81% |
12/21/18 | 2.40 | 2.46 | 2.23 | 629,900 | 2.36 | -0.12 -4.84% |
12/20/18 | 2.51 | 2.54 | 2.41 | 164,031 | 2.48 | -0.01 -0.40% |
12/19/18 | 2.60 | 2.60 | 2.44 | 176,835 | 2.49 | -0.09 -3.49% |
12/18/18 | 2.57 | 2.67 | 2.55 | 155,375 | 2.58 | 0.05 1.98% |
12/17/18 | 2.51 | 2.64 | 2.51 | 155,174 | 2.53 | -0.05 -1.94% |
12/14/18 | 2.67 | 2.72 | 2.56 | 203,700 | 2.58 | -0.11 -4.09% |
12/13/18 | 2.77 | 2.79 | 2.68 | 103,681 | 2.69 | -0.07 -2.54% |
12/12/18 | 2.70 | 2.85 | 2.67 | 117,848 | 2.76 | 0.09 3.37% |
12/11/18 | 2.72 | 2.73 | 2.62 | 66,631 | 2.67 | -0.02 -0.74% |
12/10/18 | 2.70 | 2.77 | 2.62 | 143,744 | 2.69 | -0.01 -0.37% |
12/07/18 | 2.71 | 2.79 | 2.64 | 166,100 | 2.70 | -0.03 -1.10% |
12/06/18 | 2.63 | 2.77 | 2.55 | 212,689 | 2.73 | 0.05 1.87% |
12/04/18 | 2.88 | 2.88 | 2.60 | 190,900 | 2.68 | -0.18 -6.29% |
Download Data To Spreadsheet |

Ladenburg Thalmann Financial Inc Stock Analysis
Rating: Hold
Total Grade: C
Analysis Breakdown
LTS Stock Grade: | C |
Fundamental Grade: | C |
Quantitative Grade: | C |
LTS Earnings | |
Earnings Growth: | C |
Earnings Momentum: | B |
Earnings Surprises: | C |
Analyst Earnings Revisions: | C |
LTS Financial Information | |
Sales Growth: | C |
Operating Margin Growth: | A |
Cash Flow: | D |
Return on Equity: | D |
Ladenburg Thalmann Financial Inc Stock: Weekly View
This Week: | C |
---|---|
Last Week: | B |
Two Weeks Ago: | B |