LATAM Airlines Group S.A. (LTM) Historical Stock Data
26.69 ↓0.66 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTM is down -0.34% a day on average. There have been 13 days where LATAM Airlines Group S.A. closed green and 17 days where LTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 27.28 | 26.69 | ↓$0.59 (-2.16%) | 26.64 | 27.28 | 98.22K |
| 2025-01-02 | 27.54 | 27.35 | ↓$0.19 (-0.69%) | 27.26 | 27.75 | 46.65K |
| 2024-12-31 | 27.44 | 27.58 | ↑$0.14 (0.51%) | 27.14 | 27.94 | 227.95K |
| 2024-12-30 | 27.24 | 27.36 | ↑$0.12 (0.44%) | 27.03 | 27.54 | 21.47K |
| 2024-12-27 | 27.66 | 27.47 | ↓$0.19 (-0.69%) | 27.29 | 27.68 | 39.32K |
| 2024-12-26 | 27.75 | 27.54 | ↓$0.21 (-0.76%) | 27.36 | 27.75 | 96.83K |
| 2024-12-24 | 27.60 | 28.13 | ↑$0.53 (1.92%) | 27.42 | 28.13 | 35.88K |
| 2024-12-23 | 27.85 | 27.53 | ↓$0.32 (-1.15%) | 27.20 | 27.89 | 85.08K |
| 2024-12-20 | 27.65 | 27.75 | ↑$0.10 (0.36%) | 27.53 | 27.93 | 134.83K |
| 2024-12-19 | 27.47 | 27.57 | ↑$0.10 (0.36%) | 27.36 | 27.78 | 129.94K |
| 2024-12-18 | 28.30 | 27.50 | ↓$0.80 (-2.83%) | 27.06 | 28.30 | 273.19K |
| 2024-12-17 | 28.61 | 28.39 | ↓$0.22 (-0.77%) | 28.18 | 28.67 | 214.62K |
| 2024-12-16 | 28.96 | 28.66 | ↓$0.30 (-1.04%) | 28.48 | 28.96 | 173.08K |
| 2024-12-13 | 28.70 | 28.74 | ↑$0.04 (0.14%) | 28.62 | 28.84 | 115.54K |
| 2024-12-12 | 28.52 | 28.53 | ↑$0.01 (0.04%) | 28.48 | 28.81 | 79.11K |
| 2024-12-11 | 28.53 | 28.63 | ↑$0.10 (0.35%) | 28.17 | 28.63 | 167.74K |
| 2024-12-10 | 28.85 | 28.54 | ↓$0.31 (-1.07%) | 28.00 | 28.94 | 244.07K |
| 2024-12-09 | 28.95 | 28.72 | ↓$0.23 (-0.79%) | 28.70 | 29.13 | 215.95K |
| 2024-12-06 | 28.68 | 28.57 | ↓$0.11 (-0.38%) | 28.52 | 28.95 | 178.15K |
| 2024-12-05 | 28.42 | 28.38 | ↓$0.04 (-0.14%) | 28.05 | 28.65 | 263.59K |
| 2024-12-04 | 27.69 | 27.81 | ↑$0.12 (0.43%) | 27.56 | 28.04 | 317.76K |
| 2024-12-03 | 27.79 | 27.23 | ↓$0.56 (-2.02%) | 27.14 | 27.89 | 159.44K |
| 2024-12-02 | 27.70 | 27.81 | ↑$0.11 (0.40%) | 27.53 | 27.82 | 172.30K |
| 2024-11-29 | 27.88 | 27.73 | ↓$0.15 (-0.54%) | 27.60 | 27.89 | 79.28K |
| 2024-11-27 | 27.23 | 27.94 | ↑$0.71 (2.61%) | 27.23 | 28.10 | 198.89K |
| 2024-11-26 | 27.21 | 27.05 | ↓$0.16 (-0.59%) | 26.84 | 27.35 | 119.60K |
| 2024-11-25 | 26.87 | 26.95 | ↑$0.08 (0.30%) | 26.78 | 27.15 | 272.21K |
| 2024-11-22 | 27.27 | 26.86 | ↓$0.41 (-1.50%) | 26.24 | 27.36 | 507.63K |
| 2024-11-21 | 28.43 | 27.71 | ↓$0.72 (-2.53%) | 27.50 | 28.43 | 322.67K |
| 2024-11-20 | 28.07 | 28.49 | ↑$0.42 (1.50%) | 27.94 | 28.65 | 244.45K |
Create an account or log in to view more rows.
$LTM Same thing
different day
$LTM Price target here?
$LTM lets go!!
$LTM search and destroy bears!!
$LTM Exciting times ahead people.
$LTM Chill out and chill some more. It's all temporary.
$LTM hello
please hold.
$LTM come on bulls we can do it
don’t let bears win
$LTM not worrying
$LTM let it ride