LTC Properties Inc (LTC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	43.48	43.85	43.18	43.68	+0.78%	409,500
2026-10-15	43.61	44.30	43.34	43.34	+0.32%	984,500
2026-10-14	42.98	43.49	42.74	43.20	+0.68%	502,400
2026-10-13	43.35	43.50	42.80	42.91	-0.33%	323,400
2026-10-12	42.57	43.14	42.20	43.05	+1.39%	564,000
2026-10-09	42.54	42.81	42.18	42.46	+0.98%	315,900
2026-10-08	41.75	42.18	41.38	42.05	+0.57%	574,200
2026-10-07	42.55	42.82	41.81	41.81	-1.48%	1,240,100
2026-10-06	42.45	42.70	42.21	42.44	+0.02%	389,700
2026-10-05	43.01	43.21	42.28	42.43	-1.33%	706,000
2026-10-02	42.98	43.42	42.51	43.00	+0.77%	721,700
2026-10-01	42.81	42.81	42.08	42.67	-0.47%	633,200
2026-09-30	43.20	43.20	42.76	42.87	-0.53%	673,300
2026-09-29	42.94	43.52	42.76	43.10	+0.02%	650,200
2026-09-28	43.00	43.55	42.85	43.09	+0.35%	561,400
2026-09-25	43.25	43.49	42.68	42.94	-0.97%	547,000
2026-09-24	42.68	43.43	42.45	43.36	+1.93%	645,600
2026-09-23	42.18	42.66	42.06	42.54	+0.28%	542,600
2026-09-22	42.67	42.67	42.18	42.42	-1.07%	690,200
2026-09-21	42.47	43.34	42.06	42.88	+0.75%	603,800
2026-09-18	43.43	43.43	42.43	42.56	-2.16%	1,352,500
2026-09-17	42.98	43.52	42.90	43.50	+0.97%	564,300
2026-09-16	43.33	43.60	42.46	43.08	-0.87%	597,900
2026-09-15	42.76	43.56	42.13	43.46	+1.92%	969,000
2026-09-14	42.48	43.04	42.39	42.64	+0.88%	695,600
2026-09-11	42.61	42.78	42.04	42.27	-0.54%	475,100
2026-09-10	42.99	43.16	42.10	42.50	-0.12%	499,100
2026-09-09	42.20	42.61	41.52	42.55	+1.29%	931,400
2026-09-08	41.11	42.15	40.82	42.01	+1.94%	567,900
2026-09-04	41.77	42.09	41.19	41.21	-1.65%	449,500
2026-09-03	41.78	41.90	41.29	41.90	+0.79%	431,400
2026-09-02	41.61	41.76	40.98	41.57	+0.41%	459,600
2026-09-01	40.49	41.55	40.49	41.40	+2.68%	487,700
2026-08-31	40.49	40.60	40.17	40.32	-0.74%	527,100
2026-08-28	40.79	40.97	40.57	40.62	-0.17%	332,900
2026-08-27	41.11	41.15	40.65	40.69	+0.39%	375,100
2026-08-26	40.82	40.83	40.49	40.53	-0.39%	260,300
2026-08-25	40.50	40.78	40.03	40.69	+0.67%	238,200
2026-08-24	40.40	40.89	40.22	40.42	+0.37%	390,700
2026-08-21	40.62	40.70	40.20	40.27	-1.18%	430,300
2026-08-20	40.36	40.95	40.09	40.75	+1.09%	463,900
2026-08-19	40.28	40.54	39.82	40.31	+0.78%	1,093,900
2026-08-18	40.70	40.97	39.85	40.00	-1.26%	826,200
2026-08-17	40.08	40.56	40.08	40.51	+0.72%	454,800
2026-08-14	40.00	40.67	39.35	40.22	+3.21%	520,900
2026-08-13	39.09	39.35	38.88	38.97	+0.72%	369,000
2026-08-12	38.12	38.88	38.12	38.69	+1.52%	380,900
2026-08-11	39.10	39.42	37.72	38.11	-3.32%	980,000
2026-08-10	39.81	39.89	39.14	39.42	-1.08%	348,300
2026-08-07	38.97	39.95	38.91	39.85	+1.01%	388,700
2026-08-06	38.46	39.52	38.46	39.45	+1.89%	664,800
2026-08-05	38.39	38.84	38.17	38.72	+0.62%	457,000
2026-08-04	38.96	39.03	37.87	38.48	-1.11%	575,100
2026-08-03	40.15	40.40	38.89	38.91	-3.31%	711,000
2026-07-31	40.24	40.42	39.70	40.24	-0.15%	547,300
2026-07-30	41.73	41.90	40.14	40.30	-3.31%	418,800
2026-07-29	42.10	42.29	41.58	41.68	-0.50%	385,200
2026-07-28	42.09	42.46	41.83	41.89	-0.12%	436,200
2026-07-27	42.08	42.24	41.69	41.94	-0.57%	375,300
2026-07-24	41.85	42.40	41.85	42.18	+0.98%	424,600
2026-07-23	41.81	42.58	41.72	41.77	-1.11%	712,700
2026-07-22	42.81	42.91	42.11	42.24	-1.33%	402,500
2026-07-21	41.71	43.00	41.71	42.81	+2.12%	541,700
2026-07-20	41.77	42.01	41.20	41.92	+0.41%	504,700
2026-07-17	41.88	42.74	41.41	41.75	+0.19%	635,500
2026-07-16	40.07	41.76	40.07	41.67	+4.02%	1,186,800
2026-07-15	40.09	40.62	39.99	40.06	+0.07%	1,398,100
2026-07-14	39.67	40.14	39.67	40.03	+0.91%	898,500
2026-07-13	39.14	39.73	39.05	39.67	+2.08%	621,000
2026-07-10	39.36	39.36	38.72	38.86	-0.72%	481,300
2026-07-09	39.28	39.46	39.09	39.14	+0.18%	607,600
2026-07-08	39.22	39.48	39.01	39.07	-0.41%	485,900
2026-07-07	39.06	39.73	38.90	39.23	+1.19%	397,200
2026-07-06	39.08	39.28	38.72	38.77	-1.30%	379,900
2026-07-02	38.91	39.36	38.84	39.28	+1.11%	342,900
2026-07-01	38.73	38.99	38.58	38.85	+1.04%	459,500
2026-06-30	38.10	38.94	38.10	38.45	-0.08%	373,200
2026-06-29	38.45	38.63	37.89	38.48	+0.05%	506,200
2026-06-26	38.45	38.90	38.36	38.46	+0.03%	1,749,300
2026-06-25	38.15	38.46	37.79	38.45	+1.00%	356,500
2026-06-24	37.48	38.34	37.48	38.07	+2.20%	486,700
2026-06-23	36.75	37.32	36.75	37.25	+2.03%	500,900
2026-06-22	36.03	36.73	36.00	36.51	+0.38%	464,900
2026-06-18	36.29	36.44	36.04	36.37	+0.86%	1,381,700
2026-06-17	36.69	36.98	35.89	36.06	-2.22%	473,600
2026-06-16	36.77	37.09	36.57	36.88	+0.68%	547,900
2026-06-15	36.79	36.80	36.27	36.63	-0.54%	608,000
2026-06-12	37.01	37.25	36.64	36.83	+0.03%	432,300
2026-06-11	37.47	37.78	36.82	36.82	-1.39%	577,800
2026-06-10	37.03	37.62	36.88	37.34	+1.99%	497,700
2026-06-09	35.74	36.84	35.74	36.61	+2.75%	771,600
2026-06-08	35.77	36.20	35.50	35.63	-1.17%	640,200
2026-06-05	34.90	36.49	34.90	36.05	+3.41%	704,100
2026-06-04	35.41	35.68	34.53	34.86	-0.57%	497,700
2026-06-03	36.05	36.18	34.93	35.06	-2.45%	500,700
2026-06-02	36.44	36.48	35.88	35.94	-0.83%	491,700
2026-06-01	37.30	37.44	36.15	36.24	-3.13%	647,800
2026-05-29	37.79	37.83	37.23	37.41	-1.08%	646,800
2026-05-28	38.37	38.53	37.58	37.82	-1.46%	416,600
2026-05-27	38.83	38.90	38.37	38.38	-0.98%	280,300
2026-05-26	38.59	38.84	38.43	38.76	+0.73%	412,900
2026-05-22	38.62	38.69	38.11	38.48	-0.41%	341,600
2026-05-21	38.74	38.74	38.14	38.64	-0.92%	615,700
2026-05-20	38.68	39.07	38.58	39.00	+1.01%	429,300
2026-05-19	38.40	38.77	38.18	38.61	+0.47%	283,100
2026-05-18	38.08	38.56	37.98	38.43	+1.37%	310,100
2026-05-15	38.34	38.34	37.86	37.91	-1.10%	352,400
2026-05-14	38.92	38.95	38.31	38.33	-0.78%	273,900
2026-05-13	38.52	38.82	38.28	38.63	+0.13%	396,900
2026-05-12	38.46	38.73	38.00	38.58	+0.31%	568,000
2026-05-11	39.18	39.41	38.44	38.46	-1.69%	431,900
2026-05-08	38.75	39.47	38.73	39.12	+1.29%	491,700
2026-05-07	38.55	38.71	37.78	38.62	+0.39%	469,800
2026-05-06	38.23	38.82	38.23	38.47	+0.71%	278,600
2026-05-05	38.27	38.47	37.82	38.20	-0.08%	298,600
2026-05-04	38.25	38.73	38.13	38.23	-0.70%	262,600
2026-05-01	38.29	38.67	38.18	38.50	+0.73%	288,000
2026-04-30	38.29	38.49	37.90	38.22	-0.05%	372,100
2026-04-29	38.31	38.65	38.08	38.24	-0.49%	305,600
2026-04-28	38.73	38.76	38.21	38.43	+0.05%	301,700
2026-04-27	38.34	38.84	38.32	38.41	+0.44%	293,800
2026-04-24	37.83	38.33	37.78	38.24	+0.84%	242,300
2026-04-23	37.73	38.05	37.71	37.92	+1.42%	260,300
2026-04-22	38.52	38.58	37.25	37.39	-3.39%	411,000
2026-04-21	39.06	39.28	38.43	38.70	-0.95%	306,200
2026-04-20	39.90	39.98	38.96	39.07	-1.81%	395,900
2026-04-17	39.88	40.11	39.60	39.79	-0.10%	653,400
2026-04-16	39.46	39.95	39.46	39.83	+0.58%	346,000
2026-04-15	39.11	39.64	39.01	39.60	+0.58%	215,300
2026-04-14	39.01	39.43	38.84	39.37	+0.20%	209,200
2026-04-13	39.94	39.98	38.90	39.29	-1.63%	351,900
2026-04-10	39.67	40.12	39.46	39.94	+0.99%	312,600
2026-04-09	39.06	39.92	39.01	39.55	+1.31%	305,000
2026-04-08	38.70	39.20	38.70	39.04	+0.57%	394,100
2026-04-07	38.22	38.86	38.20	38.82	+1.86%	318,900
2026-04-06	38.19	38.45	38.05	38.11	-0.78%	250,900
2026-04-02	37.75	38.41	37.70	38.41	+2.29%	344,700
2026-04-01	37.16	37.69	37.01	37.55	+1.05%	283,300
2026-03-31	37.71	37.91	37.00	37.16	-0.43%	392,100
2026-03-30	37.58	37.69	37.19	37.32	+0.21%	434,500
2026-03-27	37.20	37.66	37.07	37.24	+0.22%	333,400
2026-03-26	37.22	37.58	37.03	37.16	-0.24%	387,500
2026-03-25	37.61	37.82	37.13	37.25	-0.27%	386,400
2026-03-24	36.63	37.46	36.22	37.35	+1.80%	541,200
2026-03-23	36.69	37.29	36.37	36.69	+0.41%	565,800
2026-03-20	38.50	38.50	36.46	36.54	-4.79%	1,036,900
2026-03-19	38.58	38.92	38.17	38.38	-0.95%	337,500
2026-03-18	38.70	39.07	38.41	38.75	-0.05%	401,900
2026-03-17	39.16	39.21	38.60	38.77	-0.56%	380,500
2026-03-16	39.31	39.52	38.97	38.99	-0.28%	339,300
2026-03-13	39.33	39.55	38.96	39.10	+0.18%	371,200
2026-03-12	38.66	39.28	38.46	39.03	+0.72%	230,900
2026-03-11	38.75	39.15	38.18	38.75	-0.23%	228,200
2026-03-10	38.57	39.23	38.34	38.84	+0.18%	251,200
2026-03-09	38.34	38.97	37.90	38.77	+0.96%	507,200
2026-03-06	38.00	38.43	37.68	38.40	+0.63%	315,000
2026-03-05	38.33	38.51	37.86	38.16	-1.17%	377,600
2026-03-04	39.37	39.45	38.58	38.61	-2.20%	360,700
2026-03-03	39.87	39.93	39.31	39.48	-1.32%	455,200
2026-03-02	39.67	40.12	38.97	40.01	+0.83%	453,600
2026-02-27	40.27	40.80	39.62	39.68	-1.68%	775,900
2026-02-26	39.77	40.54	39.41	40.36	+1.92%	810,400
2026-02-25	38.64	39.78	38.48	39.60	+1.41%	525,400
2026-02-24	39.26	39.27	38.71	39.05	-0.36%	350,600
2026-02-23	38.98	39.66	38.98	39.19	+0.69%	312,900
2026-02-20	38.98	39.09	38.56	38.92	+0.00%	232,000
2026-02-19	39.07	39.53	38.84	38.92	-0.23%	332,700
2026-02-18	39.86	39.95	38.92	39.01	-2.23%	362,800
2026-02-17	39.55	39.90	39.35	39.90	+1.29%	328,500
2026-02-13	39.37	39.74	39.11	39.39	+0.66%	313,100
2026-02-12	39.47	40.05	39.09	39.13	-0.71%	493,400
2026-02-11	37.99	39.44	37.64	39.41	+3.66%	530,400
2026-02-10	37.17	38.35	37.15	38.02	+1.98%	394,100
2026-02-09	37.27	37.50	36.82	37.28	-0.29%	192,700
2026-02-06	37.76	38.08	37.23	37.39	-0.90%	420,000
2026-02-05	36.87	38.18	36.74	37.73	+2.86%	589,900
2026-02-04	36.55	37.18	36.33	36.68	+1.05%	487,000
2026-02-03	36.12	36.42	35.71	36.30	+0.44%	486,700
2026-02-02	36.50	36.65	36.11	36.14	-0.90%	311,700
2026-01-30	36.10	36.65	35.78	36.47	+0.80%	647,700
2026-01-29	35.41	36.33	35.38	36.18	+2.64%	342,600
2026-01-28	35.88	36.11	35.25	35.25	-2.08%	374,800
2026-01-27	36.22	36.52	35.72	36.00	-0.85%	403,200
2026-01-26	36.79	36.88	36.20	36.31	-0.58%	271,600
2026-01-23	36.57	36.83	36.11	36.52	-0.22%	314,900
2026-01-22	37.55	37.68	36.53	36.60	-3.28%	548,500
2026-01-21	37.59	37.95	37.32	37.84	+0.93%	559,600
2026-01-20	36.63	37.70	36.63	37.49	+1.54%	684,600
2026-01-16	36.35	37.00	36.03	36.92	+1.54%	639,800
2026-01-15	35.83	36.39	35.82	36.36	+1.48%	401,800
2026-01-14	35.79	35.95	35.36	35.83	+0.31%	351,500
2026-01-13	35.57	35.98	35.22	35.72	+0.45%	334,200
2026-01-12	35.52	35.67	35.35	35.56	+0.23%	352,400
2026-01-09	35.60	35.85	35.40	35.48	-0.37%	318,600
2026-01-08	35.70	35.94	35.45	35.61	-0.25%	432,500
2026-01-07	35.50	35.81	35.46	35.70	+0.82%	425,800
2026-01-06	34.88	35.43	34.75	35.41	+1.17%	559,900
2026-01-05	34.70	35.24	34.20	35.00	+1.01%	495,500
2026-01-02	34.30	34.72	33.86	34.65	+0.79%	451,300
2025-12-31	34.66	34.69	34.28	34.38	-0.72%	329,900
2025-12-30	34.50	34.69	34.41	34.63	+0.20%	380,500
2025-12-29	34.34	34.56	34.10	34.56	+1.14%	379,200
2025-12-26	34.33	34.46	34.14	34.17	-0.23%	283,800
2025-12-24	33.94	34.29	33.94	34.25	+0.62%	178,400
2025-12-23	33.91	34.22	33.64	34.04	-0.18%	311,400
2025-12-22	34.11	34.25	33.89	34.10	-0.29%	376,900
2025-12-19	34.09	34.32	34.09	34.20	-0.49%	934,900
2025-12-18	34.51	34.70	34.16	34.37	-0.38%	325,000
2025-12-17	34.50	34.66	34.33	34.50	+0.26%	339,200
2025-12-16	35.02	35.28	34.39	34.41	-1.63%	375,700
2025-12-15	34.82	35.12	34.80	34.98	+0.84%	424,900
2025-12-12	34.45	34.92	34.45	34.69	+0.93%	497,700
2025-12-11	34.91	35.14	34.28	34.37	-1.32%	423,500
2025-12-10	35.15	35.38	34.77	34.83	-0.80%	411,700
2025-12-09	35.33	35.68	35.09	35.11	-0.09%	234,600
2025-12-08	35.18	35.43	35.00	35.14	-0.11%	245,800
2025-12-05	35.31	35.48	35.04	35.18	-0.71%	266,400
2025-12-04	35.55	35.81	35.37	35.43	-0.59%	315,900
2025-12-03	36.02	36.02	35.42	35.64	-0.67%	343,300
2025-12-02	36.05	36.36	35.64	35.88	-0.42%	403,100
2025-12-01	36.24	36.46	35.93	36.03	-1.26%	338,000
2025-11-28	36.66	36.75	36.25	36.49	-0.27%	234,200
2025-11-26	36.48	36.92	36.48	36.59	+0.25%	575,300
2025-11-25	36.13	36.81	35.95	36.50	+1.50%	678,100
2025-11-24	36.00	36.33	35.75	35.96	-0.03%	415,600
2025-11-21	35.76	36.18	35.50	35.97	+0.64%	518,500
2025-11-20	35.77	35.96	35.53	35.74	-0.22%	447,600
2025-11-19	36.25	36.55	35.73	35.82	-1.76%	609,500
2025-11-18	36.19	36.62	35.98	36.46	+1.08%	364,000
2025-11-17	36.15	36.45	35.97	36.07	+0.00%	285,600
2025-11-14	35.92	36.17	35.55	36.07	+0.70%	432,800
2025-11-13	35.62	35.92	35.54	35.82	+0.31%	340,000
2025-11-12	36.02	36.14	35.71	35.71	-1.27%	388,700
2025-11-11	36.50	36.50	36.11	36.17	-0.30%	287,100
2025-11-10	36.06	36.41	35.64	36.28	+1.11%	470,900
2025-11-07	35.65	36.02	35.48	35.88	+1.01%	434,800
2025-11-06	35.49	35.68	34.94	35.52	-0.17%	388,200
2025-11-05	35.74	36.45	35.36	35.58	+0.00%	518,400
2025-11-04	35.74	35.94	35.22	35.58	+0.54%	462,200
2025-11-03	34.96	35.79	34.80	35.39	+0.88%	499,500
2025-10-31	34.98	35.54	34.66	35.08	-0.11%	408,600
2025-10-30	34.65	35.12	34.53	35.12	+1.41%	349,000
2025-10-29	35.04	35.33	34.45	34.63	-1.59%	380,100
2025-10-28	35.40	35.56	34.92	35.19	-1.18%	345,800
2025-10-27	35.44	35.72	35.37	35.61	+0.76%	420,200
2025-10-24	35.20	35.52	35.17	35.34	+0.40%	291,500
2025-10-23	35.37	35.37	35.04	35.20	-0.45%	350,000
2025-10-22	35.25	35.62	35.21	35.36	+0.83%	316,100
2025-10-21	35.54	35.59	34.92	35.07	-1.29%	288,400
2025-10-20	35.31	35.54	35.14	35.53	+0.88%	269,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+5.40%). Pire mois : Oct (-5.27%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.17%
Févr+5.40%
Mars-4.01%
Avr+1.34%
Mai-1.86%
Juin+2.11%
Juil+0.87%
Août+5.03%
Sept+2.50%
Oct-5.27%
Nov+3.11%
Déc-4.58%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de LTC Properties Inc (LTC) ?

43.68 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de LTC ?

Plus haut à 44.30 et plus bas à 33.64 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de LTC Properties Inc ?

Historiquement, le mois le plus fort de LTC a été Févr (moyenne +5.40%) et le plus faible Oct (moyenne -5.27%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.