LATAM Airlines Group S.A. (LTM) Historical Stock Data
34.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTM is down -0.03% a day on average. There have been 14 days where LATAM Airlines Group S.A. closed green and 16 days where LTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 33.77 | 34.00 | ↑$0.23 (0.68%) | 33.77 | 34.28 | 576.80K |
| 2025-05-09 | 33.65 | 33.43 | ↓$0.22 (-0.65%) | 33.37 | 34.05 | 504.78K |
| 2025-05-08 | 33.10 | 33.54 | ↑$0.44 (1.33%) | 32.83 | 33.61 | 0.97M |
| 2025-05-07 | 32.74 | 32.82 | ↑$0.08 (0.24%) | 32.59 | 33.03 | 604.89K |
| 2025-05-06 | 32.33 | 32.82 | ↑$0.49 (1.52%) | 32.03 | 32.88 | 725.13K |
| 2025-05-05 | 32.08 | 32.30 | ↑$0.22 (0.69%) | 32.04 | 32.33 | 1.16M |
| 2025-05-02 | 32.03 | 32.00 | ↓$0.03 (-0.09%) | 31.78 | 32.32 | 2.14M |
| 2025-05-01 | 31.65 | 31.44 | ↓$0.21 (-0.66%) | 31.35 | 32.05 | 217.36K |
| 2025-04-30 | 31.62 | 31.45 | ↓$0.17 (-0.54%) | 30.88 | 31.62 | 396.48K |
| 2025-04-29 | 31.75 | 31.79 | ↑$0.04 (0.13%) | 31.34 | 32.06 | 1.18M |
| 2025-04-28 | 30.52 | 30.55 | ↑$0.03 (0.10%) | 30.36 | 30.63 | 354.60K |
| 2025-04-25 | 30.51 | 30.50 | ↓$0.01 (-0.03%) | 30.29 | 30.57 | 462.38K |
| 2025-04-24 | 29.99 | 30.41 | ↑$0.42 (1.40%) | 29.95 | 30.57 | 833.26K |
| 2025-04-23 | 30.13 | 30.00 | ↓$0.13 (-0.43%) | 29.93 | 30.77 | 535.58K |
| 2025-04-22 | 30.09 | 30.11 | ↑$0.02 (0.07%) | 29.96 | 30.44 | 426.77K |
| 2025-04-21 | 30.13 | 29.94 | ↓$0.19 (-0.63%) | 29.88 | 30.48 | 138.79K |
| 2025-04-17 | 30.09 | 30.31 | ↑$0.22 (0.73%) | 30.09 | 30.45 | 66.92K |
| 2025-04-16 | 30.73 | 30.25 | ↓$0.48 (-1.56%) | 29.92 | 30.73 | 174.76K |
| 2025-04-15 | 29.62 | 30.47 | ↑$0.85 (2.87%) | 29.62 | 30.55 | 241.33K |
| 2025-04-14 | 28.64 | 29.42 | ↑$0.78 (2.72%) | 28.56 | 29.75 | 189.29K |
| 2025-04-11 | 28.86 | 29.23 | ↑$0.37 (1.28%) | 27.76 | 29.35 | 448.35K |
| 2025-04-10 | 29.18 | 27.65 | ↓$1.53 (-5.24%) | 27.50 | 29.18 | 305.22K |
| 2025-04-09 | 27.52 | 29.21 | ↑$1.69 (6.14%) | 26.36 | 29.37 | 640.16K |
| 2025-04-08 | 27.99 | 27.33 | ↓$0.66 (-2.36%) | 27.13 | 29.11 | 348.97K |
| 2025-04-07 | 27.64 | 27.32 | ↓$0.32 (-1.16%) | 27.20 | 28.56 | 276.08K |
| 2025-04-04 | 30.34 | 28.89 | ↓$1.45 (-4.78%) | 28.00 | 30.44 | 691.58K |
| 2025-04-03 | 31.19 | 30.90 | ↓$0.29 (-0.93%) | 30.89 | 31.53 | 521.84K |
| 2025-04-02 | 31.23 | 31.20 | ↓$0.03 (-0.10%) | 30.37 | 31.46 | 144.22K |
| 2025-04-01 | 31.39 | 31.09 | ↓$0.30 (-0.96%) | 31.09 | 31.59 | 250.26K |
| 2025-03-31 | 31.50 | 31.28 | ↓$0.22 (-0.70%) | 31.06 | 31.60 | 551.85K |
Create an account or log in to view more rows.
$LTM Momentum is building...
$LTM lets go <3
$LTM is going to have a run next month
$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.