TAM: Historical Prices for TAM S.A. ADS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	16.79	17.21	16.79	16.95	504,600	16.95
25-Nov-09	17.27	17.50	17.02	17.34	1,075,500	17.34
24-Nov-09	17.33	17.60	16.83	17.35	1,295,700	17.35
23-Nov-09	17.24	17.31	16.74	16.98	782,000	16.98
20-Nov-09	16.72	16.72	16.06	16.40	474,700	16.40
19-Nov-09	16.82	17.06	16.64	16.84	728,400	16.84
18-Nov-09	17.31	17.43	16.29	16.45	1,100,800	16.45
17-Nov-09	16.36	16.81	16.06	16.80	632,600	16.80
16-Nov-09	15.98	16.29	15.46	16.11	556,300	16.11
13-Nov-09	15.95	16.29	15.76	16.01	588,900	16.01
12-Nov-09	16.51	16.64	15.46	15.67	823,300	15.67
11-Nov-09	17.00	17.05	16.58	16.71	1,443,900	16.71
10-Nov-09	16.43	16.83	16.37	16.65	999,400	16.65
9-Nov-09	16.54	16.90	16.47	16.64	1,417,600	16.64
6-Nov-09	15.49	16.28	15.35	16.05	953,800	16.05
5-Nov-09	15.19	15.78	15.00	15.69	645,500	15.69
4-Nov-09	14.87	15.19	14.75	15.03	1,016,600	15.03
3-Nov-09	14.12	14.72	13.94	14.64	811,200	14.64
2-Nov-09	14.39	14.61	13.99	14.47	586,400	14.47
30-Oct-09	15.27	15.27	13.80	14.27	913,000	14.27
29-Oct-09	14.47	15.16	14.47	14.81	984,600	14.81
28-Oct-09	15.56	15.77	14.07	14.25	1,152,300	14.25
27-Oct-09	15.51	15.75	15.16	15.62	581,300	15.62
26-Oct-09	16.10	16.22	15.47	15.71	535,200	15.71
23-Oct-09	15.49	16.00	15.41	15.94	2,837,300	15.94
22-Oct-09	14.57	15.02	14.29	14.99	1,250,000	14.99
21-Oct-09	14.30	14.69	13.98	14.07	748,900	14.07
20-Oct-09	14.31	14.61	13.97	14.22	1,213,400	14.22
19-Oct-09	15.00	15.08	14.82	14.89	799,000	14.89
16-Oct-09	14.65	15.19	14.58	15.09	800,500	15.09
15-Oct-09	14.80	15.18	14.76	15.04	582,900	15.04
14-Oct-09	14.20	14.87	14.09	14.83	2,509,600	14.83
13-Oct-09	13.61	13.90	13.50	13.76	512,100	13.76
12-Oct-09	13.86	14.00	13.60	13.90	344,300	13.90
9-Oct-09	13.44	13.91	13.32	13.88	723,400	13.88
8-Oct-09	13.40	13.45	13.10	13.37	650,600	13.37
7-Oct-09	13.72	13.81	13.36	13.57	273,500	13.57
6-Oct-09	13.91	14.00	13.53	13.77	362,300	13.77
5-Oct-09	13.51	13.86	13.40	13.74	616,900	13.74
2-Oct-09	12.63	13.76	12.63	13.44	2,190,700	13.44
1-Oct-09	12.91	13.12	12.77	12.85	741,800	12.85
30-Sep-09	13.13	13.14	12.84	12.91	1,020,000	12.91
29-Sep-09	13.07	13.14	12.92	13.00	292,100	13.00
28-Sep-09	13.16	13.30	13.03	13.08	148,300	13.08
25-Sep-09	12.76	13.10	12.76	13.02	404,100	13.02
24-Sep-09	13.26	13.30	12.49	12.74	907,500	12.74
23-Sep-09	13.40	13.49	13.10	13.15	378,100	13.15
22-Sep-09	13.55	13.55	13.32	13.43	639,700	13.43
21-Sep-09	13.42	13.58	13.30	13.42	262,600	13.42
18-Sep-09	13.67	13.85	13.57	13.64	269,800	13.64
17-Sep-09	13.74	13.93	13.51	13.59	237,900	13.59
16-Sep-09	13.92	14.00	13.79	13.90	525,600	13.90
15-Sep-09	14.18	14.21	13.73	13.81	942,500	13.81
14-Sep-09	13.50	14.23	13.40	14.19	1,018,900	14.19
11-Sep-09	13.39	13.57	13.29	13.56	605,300	13.56
10-Sep-09	13.29	13.51	13.16	13.32	354,800	13.32
9-Sep-09	13.61	13.73	13.26	13.40	538,500	13.40
8-Sep-09	13.15	13.61	13.15	13.56	305,400	13.56
4-Sep-09	12.73	12.94	12.68	12.89	221,700	12.89
3-Sep-09	12.75	12.88	12.56	12.73	292,200	12.73
2-Sep-09	12.49	12.89	12.38	12.65	534,400	12.65
1-Sep-09	12.84	13.08	12.42	12.51	677,000	12.51
31-Aug-09	12.92	13.12	12.77	12.83	851,700	12.83
28-Aug-09	13.48	13.50	13.19	13.24	293,000	13.24
27-Aug-09	13.35	13.56	13.06	13.54	555,800	13.54
26-Aug-09	13.87	13.87	13.35	13.66	468,900	13.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions