Stock Quote for NYSE, TAM

TAM

TAM S.A. ADS

11/06/09 17:39

LAST: 16.05	CHANGE: 0.36	OPEN: 15.49	HIGH: 16.28	ASK: 0.00	VOLUME: 953,903
LAST: 16.05	CHANGE(%): 2.29	PREV: 15.69	LOW: 15.35	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	15.49	16.28	15.35	16.05	953,700
11/05/09	15.19	15.78	15.00	15.69	645,400
11/04/09	14.87	15.19	14.75	15.03	1,016,500
11/03/09	14.12	14.72	13.94	14.64	811,100
11/02/09	14.39	14.61	13.99	14.47	586,300
10/30/09	15.27	15.27	13.80	14.27	912,900
10/29/09	14.47	15.16	14.47	14.81	984,500
10/28/09	15.56	15.77	14.07	14.25	1,152,200
10/27/09	15.51	15.75	15.16	15.62	581,200
10/26/09	16.10	16.22	15.47	15.71	535,300
10/23/09	15.49	16.00	15.41	15.94	2,837,200
10/22/09	14.57	15.02	14.29	14.99	1,249,900
10/21/09	14.30	14.69	13.98	14.07	748,800
10/20/09	14.31	14.61	13.97	14.22	1,213,300
10/19/09	15.00	15.08	14.82	14.89	799,900
10/16/09	14.65	15.19	14.58	15.09	800,500
10/15/09	14.80	15.18	14.76	15.04	582,800
10/14/09	14.20	14.87	14.09	14.83	2,509,500
10/13/09	13.61	13.90	13.50	13.76	512,000
10/12/09	13.86	14.00	13.60	13.90	344,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist