Time Sensitive News for Traders

TAM - TAM S.A.

Historical Data for TAM S.A. (TAM) 
$ 6.06      -0.04 (-0.66%) Volume: 1.58 m 4:08 PM EST Nov 21, 2008
After Hours:  $ 5.68   -0.38 (-6.27%) Volume: 9.9 k 5:48 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 6.25 6.50 5.60 6.06 1,578,180 -0.04 -0.66%
11/20/08 6.59 6.83 6.00 6.10 1,049,964 -0.40 -6.15%
11/19/08 6.66 6.75 6.44 6.50 1,339,644 -0.37 -5.39%
11/18/08 7.03 7.07 6.75 6.87 1,212,890 -0.18 -2.55%
11/17/08 6.97 7.34 6.82 7.05 899,037 -0.23 -3.16%
11/14/08 7.99 8.2476 7.28 7.28 935,032 -1.73 -19.20%
11/13/08 7.35 9.16 6.90 9.01 1,511,367 1.42  18.71%
11/12/08 7.63 7.82 7.25 7.59 3,070,863 -0.93 -10.92%
11/11/08 8.83 9.15 8.30 8.52 1,345,923 -0.58 -6.37%
11/10/08 9.32 9.75 9.01 9.10 1,130,104 -0.24 -2.57%
11/7/08 9.98 10.04 9.08 9.34 1,552,780 -0.10 -1.06%
11/6/08 9.99 10.39 9.26 9.44 981,476 -0.71 -7.00%
11/5/08 10.95 11.12 10.08 10.15 935,786 -1.42 -12.27%
11/4/08 11.24 11.71 11.12 11.57 746,079 0.21  1.85%
11/3/08 10.41 11.49 10.38 11.36 687,644 0.78  7.37%
10/31/08 10.92 11.45 10.46 10.58 950,732 -1.04 -8.95%
10/30/08 10.74 11.83 10.53 11.62 801,054 1.39  13.59%
10/29/08 10.60 11.38 10.06 10.23 979,241 -0.63 -5.80%
10/28/08 9.51 10.93 9.51 10.86 861,598 2.01  22.71%
10/27/08 9.69 9.84 8.81 8.85 1,073,346 -0.79 -8.20%
10/24/08 10.17 10.44 9.57 9.64 917,294 -1.34 -12.20%
10/23/08 10.73 12.11 10.64 10.98 2,042,303 0.25  2.33%
10/22/08 11.44 12.13 10.25 10.73 1,160,569 -2.13 -16.56%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE