LATAM Airlines Group S.A. (LTM) Historical Stock Data
51.15 ↑0.32 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTM is down -0.17% a day on average. There have been 15 days where LATAM Airlines Group S.A. closed green and 15 days where LTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 50.71 | 51.15 | ↑$0.44 (0.87%) | 50.71 | 51.64 | 405.91K |
| 2025-12-05 | 51.97 | 50.83 | ↓$1.14 (-2.19%) | 50.71 | 52.72 | 626.35K |
| 2025-12-04 | 52.10 | 51.60 | ↓$0.50 (-0.96%) | 51.09 | 52.48 | 815.37K |
| 2025-12-03 | 49.76 | 50.06 | ↑$0.30 (0.60%) | 49.47 | 50.37 | 465.49K |
| 2025-12-02 | 48.67 | 49.21 | ↑$0.54 (1.11%) | 48.43 | 49.38 | 564.98K |
| 2025-12-01 | 47.92 | 48.15 | ↑$0.23 (0.48%) | 47.92 | 48.81 | 482.57K |
| 2025-11-28 | 48.28 | 48.23 | ↓$0.05 (-0.10%) | 47.69 | 48.47 | 357.34K |
| 2025-11-26 | 47.64 | 48.01 | ↑$0.37 (0.78%) | 47.40 | 48.46 | 646.28K |
| 2025-11-25 | 46.11 | 47.16 | ↑$1.05 (2.28%) | 46.11 | 47.23 | 0.93M |
| 2025-11-24 | 45.79 | 45.67 | ↓$0.12 (-0.26%) | 44.62 | 46.23 | 0.96M |
| 2025-11-21 | 46.32 | 45.33 | ↓$0.99 (-2.14%) | 45.15 | 46.47 | 897.76K |
| 2025-11-20 | 48.30 | 46.37 | ↓$1.93 (-4.00%) | 46.34 | 49.33 | 1.09M |
| 2025-11-19 | 46.11 | 48.11 | ↑$2.00 (4.34%) | 45.98 | 48.29 | 1.55M |
| 2025-11-18 | 44.35 | 45.87 | ↑$1.52 (3.43%) | 43.57 | 46.13 | 1.11M |
| 2025-11-17 | 46.74 | 44.43 | ↓$2.31 (-4.94%) | 44.34 | 47.36 | 2.02M |
| 2025-11-14 | 44.58 | 44.47 | ↓$0.11 (-0.25%) | 44.36 | 45.29 | 1.05M |
| 2025-11-13 | 45.43 | 45.21 | ↓$0.22 (-0.48%) | 44.93 | 45.95 | 891.49K |
| 2025-11-12 | 45.06 | 44.98 | ↓$0.08 (-0.18%) | 44.83 | 45.70 | 677.39K |
| 2025-11-11 | 43.84 | 44.90 | ↑$1.06 (2.42%) | 43.65 | 44.97 | 605.81K |
| 2025-11-10 | 44.22 | 43.87 | ↓$0.35 (-0.79%) | 43.80 | 44.51 | 517.33K |
| 2025-11-07 | 43.85 | 44.02 | ↑$0.17 (0.39%) | 43.00 | 44.12 | 799.01K |
| 2025-11-06 | 44.71 | 43.62 | ↓$1.09 (-2.44%) | 43.53 | 44.78 | 744.43K |
| 2025-11-05 | 44.10 | 44.57 | ↑$0.47 (1.07%) | 43.92 | 44.81 | 564.64K |
| 2025-11-04 | 44.65 | 43.44 | ↓$1.21 (-2.71%) | 43.37 | 44.73 | 709.58K |
| 2025-11-03 | 45.84 | 45.09 | ↓$0.75 (-1.64%) | 44.79 | 45.97 | 600.41K |
| 2025-10-31 | 44.91 | 44.99 | ↑$0.08 (0.18%) | 44.51 | 45.36 | 348.44K |
| 2025-10-30 | 44.82 | 45.30 | ↑$0.48 (1.07%) | 44.61 | 45.60 | 679.68K |
| 2025-10-29 | 44.59 | 44.65 | ↑$0.06 (0.13%) | 44.23 | 44.83 | 545.60K |
| 2025-10-28 | 44.44 | 44.46 | ↑$0.02 (0.05%) | 44.01 | 45.15 | 0.95M |
| 2025-10-27 | 45.11 | 44.58 | ↓$0.53 (-1.17%) | 44.46 | 45.30 | 410.10K |
Create an account or log in to view more rows.
$LTM you wanna be a successful trader close your trades green
$LTM News Plz.....
$LTM rip and dip today bulls
$LTM I do it for the thrills!
$LTM power hour will be fucking crazy
$LTM GET IN mofos!!!
$LTM Momentum is building...
$LTM lets go <3
$LTM is going to have a run next month
$LTM Same thing
different day