LATAM Airlines Group S.A. (LTM) Historical Stock Data
28.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTM is up 0.64% a day on average. There have been 21 days where LATAM Airlines Group S.A. closed green and 9 days where LTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 28.07 | 28.49 | ↑$0.42 (1.50%) | 27.94 | 28.65 | 244.45K |
| 2024-11-19 | 27.67 | 28.15 | ↑$0.48 (1.73%) | 27.66 | 28.20 | 173.56K |
| 2024-11-18 | 27.38 | 27.83 | ↑$0.45 (1.64%) | 27.38 | 27.87 | 110.39K |
| 2024-11-15 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.31 | 27.74 | 186.78K |
| 2024-11-14 | 28.01 | 27.86 | ↓$0.15 (-0.54%) | 27.83 | 28.16 | 258.60K |
| 2024-11-13 | 27.10 | 27.74 | ↑$0.64 (2.36%) | 26.99 | 28.01 | 277.47K |
| 2024-11-12 | 26.68 | 27.00 | ↑$0.32 (1.20%) | 26.68 | 27.09 | 169.65K |
| 2024-11-11 | 26.95 | 27.02 | ↑$0.07 (0.26%) | 26.69 | 27.08 | 203.54K |
| 2024-11-08 | 27.37 | 27.27 | ↓$0.10 (-0.37%) | 26.96 | 27.37 | 163.47K |
| 2024-11-07 | 27.63 | 27.86 | ↑$0.23 (0.83%) | 27.58 | 28.06 | 463.79K |
| 2024-11-06 | 26.62 | 27.43 | ↑$0.81 (3.04%) | 26.16 | 27.43 | 246.69K |
| 2024-11-05 | 27.15 | 27.08 | ↓$0.07 (-0.26%) | 26.81 | 27.15 | 86.31K |
| 2024-11-04 | 26.89 | 27.11 | ↑$0.22 (0.82%) | 26.72 | 27.27 | 160.49K |
| 2024-11-01 | 26.89 | 26.82 | ↓$0.07 (-0.26%) | 26.75 | 27.13 | 73.11K |
| 2024-10-31 | 27.12 | 26.80 | ↓$0.32 (-1.18%) | 26.72 | 27.12 | 79.14K |
| 2024-10-30 | 26.93 | 27.10 | ↑$0.17 (0.63%) | 26.73 | 27.19 | 148.36K |
| 2024-10-29 | 27.76 | 27.59 | ↓$0.17 (-0.61%) | 27.28 | 27.76 | 141.43K |
| 2024-10-28 | 27.90 | 27.85 | ↓$0.05 (-0.18%) | 27.80 | 28.12 | 195.97K |
| 2024-10-25 | 27.70 | 27.62 | ↓$0.08 (-0.29%) | 27.54 | 27.79 | 116.73K |
| 2024-10-24 | 27.80 | 27.64 | ↓$0.16 (-0.58%) | 27.58 | 27.80 | 149.38K |
| 2024-10-23 | 27.65 | 27.79 | ↑$0.14 (0.51%) | 27.50 | 27.88 | 225.42K |
| 2024-10-22 | 27.24 | 27.56 | ↑$0.32 (1.17%) | 27.24 | 27.72 | 163.09K |
| 2024-10-21 | 26.50 | 27.19 | ↑$0.69 (2.60%) | 26.45 | 27.29 | 334.80K |
| 2024-10-18 | 26.36 | 26.46 | ↑$0.10 (0.38%) | 25.96 | 26.51 | 261.16K |
| 2024-10-17 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.02 | 26.46 | 214.87K |
| 2024-10-16 | 25.75 | 26.47 | ↑$0.72 (2.80%) | 25.57 | 26.87 | 247.67K |
| 2024-10-15 | 25.84 | 25.87 | ↑$0.03 (0.12%) | 25.40 | 25.90 | 221.13K |
| 2024-10-14 | 25.98 | 26.00 | ↑$0.02 (0.08%) | 25.82 | 26.07 | 148.93K |
| 2024-10-11 | 25.99 | 26.29 | ↑$0.30 (1.15%) | 25.83 | 26.29 | 162.65K |
| 2024-10-10 | 25.83 | 26.01 | ↑$0.18 (0.70%) | 25.62 | 26.13 | 103.31K |
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