Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tata Motors Ltd ADR (NY: TTM )

25.14 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.343 9.343 9.202 9.249 243,346 -0.24(-2.57%)
May 27, 2005 9.503 9.578 9.484 9.493 147,605 -0.08(-0.88%)
May 26, 2005 9.625 9.672 9.550 9.578 98,936 +0.08(+0.89%)
May 25, 2005 9.559 9.568 9.474 9.493 117,040 -0.03(-0.30%)
May 24, 2005 9.465 9.559 9.446 9.521 144,304 +0.23(+2.42%)
May 23, 2005 9.268 9.324 9.249 9.296 97,338 -0.03(-0.30%)
May 20, 2005 9.296 9.343 9.249 9.324 70,501 +0.08(+0.81%)
May 19, 2005 9.437 9.484 9.249 9.249 259,001 -0.10(-1.10%)
May 18, 2005 9.390 9.437 9.324 9.352 187,009 +0.06(+0.61%)
May 17, 2005 9.484 9.484 9.221 9.296 201,493 -0.38(-3.88%)
May 16, 2005 9.531 9.672 9.531 9.672 147,285 +0.33(+3.52%)
May 13, 2005 9.371 9.371 9.268 9.343 52,822 +0.04(+0.40%)
May 12, 2005 9.352 9.362 9.296 9.305 100,533 +0.05(+0.51%)
May 11, 2005 9.343 9.343 9.221 9.258 70,927 +0.04(+0.41%)
May 10, 2005 9.258 9.324 9.183 9.221 287,543 -0.04(-0.41%)
May 09, 2005 9.390 9.390 9.258 9.258 171,993 +0.16(+1.75%)
May 06, 2005 9.108 9.193 9.071 9.099 147,073 +0.12(+1.36%)
May 05, 2005 9.061 9.089 8.939 8.977 248,458 -0.18(-1.95%)
May 04, 2005 9.024 9.165 8.967 9.155 297,447 +0.23(+2.52%)
May 03, 2005 9.061 9.061 8.892 8.930 184,666 +0.01(+0.11%)
May 02, 2005 8.967 8.967 8.845 8.920 270,823 +0.02(+0.21%)
Apr 29, 2005 8.911 8.911 8.686 8.902 418,748 -0.07(-0.73%)
Apr 28, 2005 9.146 9.146 8.967 8.967 150,587 -0.16(-1.75%)
Apr 27, 2005 9.221 9.249 9.099 9.127 146,327 -0.09(-1.02%)
Apr 26, 2005 9.381 9.381 9.211 9.221 123,537 -0.13(-1.41%)
Apr 25, 2005 9.531 9.531 9.334 9.352 268,586 +0.00(+0.00%)
Apr 22, 2005 9.390 9.390 9.268 9.352 80,618 -0.12(-1.29%)
Apr 21, 2005 9.315 9.474 9.268 9.474 137,488 +0.29(+3.17%)
Apr 20, 2005 9.343 9.343 9.174 9.183 127,051 +0.04(+0.41%)
Apr 19, 2005 9.061 9.146 9.014 9.146 290,631 -0.04(-0.41%)
Apr 18, 2005 9.014 9.202 8.949 9.183 326,308 +0.22(+2.41%)
Apr 15, 2005 8.892 9.108 8.864 8.967 288,288 -0.14(-1.55%)
Apr 14, 2005 9.108 9.127 9.033 9.108 297,660 -0.05(-0.51%)
Apr 13, 2005 9.136 9.230 9.071 9.155 192,334 -0.03(-0.31%)
Apr 12, 2005 9.174 9.193 9.061 9.183 165,071 +0.03(+0.31%)
Apr 11, 2005 9.024 9.155 9.014 9.155 124,069 +0.05(+0.52%)
Apr 08, 2005 8.996 9.183 8.967 9.108 249,736 +0.16(+1.78%)
Apr 07, 2005 9.099 9.099 8.949 8.949 99,362 +0.09(+1.06%)
Apr 06, 2005 8.826 8.949 8.826 8.855 109,692 +0.17(+1.95%)
Apr 05, 2005 8.780 8.855 8.686 8.686 240,258 -0.38(-4.15%)
Apr 04, 2005 9.202 9.202 8.986 9.061 132,376 -0.32(-3.40%)
Apr 01, 2005 9.390 9.399 9.296 9.381 304,369 +0.27(+2.99%)
Mar 31, 2005 8.967 9.108 8.949 9.108 165,177 +0.28(+3.19%)
Mar 30, 2005 8.836 8.911 8.826 8.826 102,131 -0.01(-0.11%)
Mar 29, 2005 8.920 8.930 8.808 8.836 73,802 -0.13(-1.47%)
Mar 28, 2005 8.986 9.033 8.949 8.967 28,328 -0.11(-1.24%)
Mar 24, 2005 9.005 9.080 8.967 9.080 79,873 +0.01(+0.10%)
Mar 23, 2005 9.052 9.118 9.005 9.071 124,921 -0.23(-2.42%)
Mar 22, 2005 9.343 9.381 9.296 9.296 133,121 -0.33(-3.41%)
Mar 21, 2005 9.634 9.662 9.578 9.625 125,560 -0.22(-2.19%)
Mar 18, 2005 9.859 9.953 9.803 9.841 101,811 +0.18(+1.85%)
Mar 17, 2005 9.765 9.794 9.643 9.662 179,448 -0.21(-2.09%)
Mar 16, 2005 9.812 9.869 9.784 9.869 30,351 +0.00(+0.00%)
Mar 15, 2005 9.869 9.906 9.822 9.869 114,378 -0.14(-1.41%)
Mar 14, 2005 10.05 10.05 9.925 10.01 184,986 +0.07(+0.66%)
Mar 11, 2005 10.00 10.02 9.925 9.944 126,518 -0.14(-1.40%)
Mar 10, 2005 10.12 10.17 10.06 10.08 81,257 -0.04(-0.37%)
Mar 09, 2005 10.09 10.12 10.05 10.12 130,991 -0.16(-1.55%)
Mar 08, 2005 10.33 10.43 10.24 10.28 69,649 -0.05(-0.46%)
Mar 07, 2005 10.31 10.33 10.22 10.33 104,048 -0.09(-0.90%)
Mar 04, 2005 10.42 10.46 10.39 10.42 220,662 +0.21(+2.02%)
Mar 03, 2005 10.33 10.37 10.20 10.22 139,511 +0.21(+2.06%)
Mar 02, 2005 9.991 10.08 9.953 10.01 109,585 +0.02(+0.19%)
Mar 01, 2005 10.04 10.05 9.953 9.991 292,229 -0.23(-2.21%)
Feb 28, 2005 10.19 10.28 10.01 10.22 393,401 +0.17(+1.68%)
Feb 25, 2005 10.14 10.19 10.03 10.05 170,608 -0.16(-1.56%)
Feb 24, 2005 10.19 10.23 10.14 10.21 226,413 -0.08(-0.73%)
Feb 23, 2005 10.33 10.37 10.27 10.28 149,309 -0.14(-1.35%)
Feb 22, 2005 10.28 10.46 10.26 10.42 224,709 +0.23(+2.30%)
Feb 18, 2005 10.36 10.36 10.16 10.19 476,576 -0.34(-3.21%)
Feb 17, 2005 10.52 10.58 10.48 10.53 203,516 -0.03(-0.27%)
Feb 16, 2005 10.66 10.69 10.55 10.55 376,575 -0.33(-3.02%)
Feb 15, 2005 10.93 10.93 10.75 10.88 177,637 +0.00(+0.00%)
Feb 14, 2005 10.89 10.90 10.82 10.88 229,821 +0.03(+0.26%)
Feb 11, 2005 10.80 10.85 10.73 10.85 143,558 +0.18(+1.67%)
Feb 10, 2005 10.80 10.80 10.63 10.68 134,612 +0.07(+0.62%)
Feb 09, 2005 10.89 10.89 10.61 10.61 265,711 +0.02(+0.18%)
Feb 08, 2005 10.65 10.65 10.44 10.59 84,878 -0.06(-0.53%)
Feb 07, 2005 10.65 10.66 10.60 10.65 182,110 +0.02(+0.18%)
Feb 04, 2005 10.61 10.70 10.52 10.63 342,921 +0.02(+0.18%)
Feb 03, 2005 10.70 10.70 10.54 10.61 161,024 +0.08(+0.80%)
Feb 02, 2005 10.42 10.55 10.40 10.53 244,837 +0.01(+0.09%)
Feb 01, 2005 10.66 10.66 10.47 10.52 142,600 -0.40(-3.70%)
Jan 31, 2005 10.61 10.92 10.61 10.92 308,629 +0.64(+6.21%)
Jan 28, 2005 10.33 10.33 10.21 10.28 629,293 +0.11(+1.11%)
Jan 27, 2005 10.23 10.23 10.17 10.17 230,460 +0.07(+0.65%)
Jan 26, 2005 10.23 10.23 10.08 10.10 163,154 -0.08(-0.74%)
Jan 25, 2005 10.14 10.19 10.08 10.18 227,478 +0.37(+3.73%)
Jan 24, 2005 9.888 9.916 9.812 9.812 147,285 -0.14(-1.42%)
Jan 21, 2005 10.09 10.09 9.944 9.953 87,860 -0.05(-0.47%)
Jan 20, 2005 10.05 10.15 9.972 10.00 229,715 +0.05(+0.47%)
Jan 19, 2005 10.05 10.05 9.859 9.953 399,471 -0.37(-3.55%)
Jan 18, 2005 10.23 10.32 10.09 10.32 403,731 -0.12(-1.17%)
Jan 14, 2005 10.36 10.53 10.25 10.44 330,781 +0.08(+0.82%)
Jan 13, 2005 10.54 10.54 10.32 10.36 188,820 +0.31(+3.08%)
Jan 12, 2005 10.05 10.09 10.03 10.05 210,971 -0.06(-0.56%)
Jan 11, 2005 10.19 10.25 10.08 10.10 201,173 +0.06(+0.56%)
Jan 10, 2005 10.19 10.19 10.05 10.05 312,676 -0.56(-5.31%)
Jan 07, 2005 10.56 10.64 10.48 10.61 69,542 +0.19(+1.80%)
Jan 06, 2005 10.60 10.60 10.37 10.42 259,747 -0.23(-2.12%)
Jan 05, 2005 10.87 10.87 10.59 10.65 386,159 -0.41(-3.74%)
Jan 04, 2005 11.27 11.31 11.04 11.06 291,164 -0.26(-2.32%)
Jan 03, 2005 11.47 11.50 11.27 11.32 335,360 +0.13(+1.17%)
Dec 31, 2004 10.82 11.44 10.79 11.19 338,022 +0.50(+4.65%)
Dec 30, 2004 10.85 10.85 10.56 10.70 107,881 -0.23(-2.15%)
Dec 29, 2004 10.99 11.06 10.89 10.93 77,849 -0.06(-0.51%)
Dec 28, 2004 11.03 11.11 10.90 10.99 85,943 +0.04(+0.34%)
Dec 27, 2004 11.23 11.23 10.94 10.95 237,595 +0.06(+0.52%)
Dec 23, 2004 10.94 10.99 10.86 10.89 348,566 +0.13(+1.22%)
Dec 22, 2004 10.80 10.80 10.75 10.76 164,858 +0.00(+0.00%)
Dec 21, 2004 10.73 10.80 10.73 10.76 143,345 +0.13(+1.24%)
Dec 20, 2004 10.64 10.66 10.53 10.63 130,778 +0.02(+0.18%)
Dec 17, 2004 10.52 10.61 10.43 10.61 189,458 -0.09(-0.88%)
Dec 16, 2004 10.70 10.70 10.66 10.70 102,237 +0.03(+0.26%)
Dec 15, 2004 10.47 10.70 10.46 10.68 911,511 +0.38(+3.65%)
Dec 14, 2004 10.30 10.32 10.15 10.30 646,226 +0.09(+0.92%)
Dec 13, 2004 10.23 10.23 10.09 10.21 704,054 +0.11(+1.12%)
Dec 10, 2004 10.30 10.30 10.06 10.09 342,495 -0.28(-2.71%)
Dec 09, 2004 10.40 10.46 10.28 10.38 392,336 +0.09(+0.91%)
Dec 08, 2004 10.56 10.61 10.23 10.28 495,745 -0.47(-4.37%)
Dec 07, 2004 10.91 10.91 10.65 10.75 435,894 -0.09(-0.87%)
Dec 06, 2004 10.89 10.99 10.84 10.85 417,789 -0.01(-0.09%)
Dec 03, 2004 10.71 10.88 10.68 10.85 567,950 +0.14(+1.31%)
Dec 02, 2004 10.56 10.73 10.56 10.71 751,978 +0.23(+2.15%)
Dec 01, 2004 10.33 10.56 10.33 10.49 564,969 +0.04(+0.36%)
Nov 30, 2004 10.33 10.46 10.23 10.45 963,163 -0.02(-0.18%)
Nov 29, 2004 10.19 10.51 10.15 10.47 419,067 +0.60(+6.09%)
Nov 26, 2004 10.00 10.04 9.841 9.869 341,430 -0.08(-0.85%)
Nov 24, 2004 9.606 10.19 9.578 9.953 899,371 +0.56(+6.00%)
Nov 23, 2004 9.296 9.484 9.240 9.390 318,533 +0.16(+1.73%)
Nov 22, 2004 9.146 9.230 9.099 9.230 326,840 +0.07(+0.72%)
Nov 19, 2004 9.155 9.221 9.108 9.165 278,810 -0.23(-2.40%)
Nov 18, 2004 9.343 9.399 9.296 9.390 168,691 +0.05(+0.50%)
Nov 17, 2004 9.268 9.371 9.183 9.343 910,446 +0.27(+3.00%)
Nov 16, 2004 9.089 9.249 9.061 9.071 606,716 +0.17(+1.90%)
Nov 15, 2004 8.949 8.967 8.855 8.902 133,973 +0.02(+0.21%)
Nov 12, 2004 8.967 8.967 8.873 8.883 25,026 -0.04(-0.42%)
Nov 11, 2004 8.920 8.920 8.873 8.920 29,712 +0.00(+0.00%)
Nov 10, 2004 8.920 9.005 8.864 8.920 97,232 +0.02(+0.21%)
Nov 09, 2004 8.873 8.920 8.826 8.902 10,330 -0.02(-0.21%)
Nov 08, 2004 9.014 9.014 8.902 8.920 164,219 +0.00(+0.00%)
Nov 05, 2004 8.780 8.958 8.780 8.920 142,387 +0.21(+2.37%)
Nov 04, 2004 8.733 8.761 8.704 8.714 113,526 -0.06(-0.64%)
Nov 03, 2004 8.686 8.808 8.667 8.770 39,084 +0.08(+0.97%)
Nov 02, 2004 8.704 8.733 8.686 8.686 58,147 +0.05(+0.54%)
Nov 01, 2004 8.639 8.686 8.545 8.639 106,497 -0.05(-0.54%)
Oct 29, 2004 8.667 8.686 8.535 8.686 105,112 +0.06(+0.65%)
Oct 28, 2004 8.704 8.704 8.535 8.629 249,523 +0.17(+2.00%)
Oct 27, 2004 8.366 8.460 8.310 8.460 345,051 +0.08(+1.01%)
Oct 26, 2004 8.404 8.404 8.282 8.376 183,388 +0.18(+2.18%)
Oct 25, 2004 8.197 8.244 8.197 8.197 226,626 -0.41(-4.80%)
Oct 22, 2004 8.592 8.611 8.545 8.611 94,143 +0.07(+0.77%)
Oct 21, 2004 8.535 8.582 8.535 8.545 83,281 +0.00(+0.00%)
Oct 20, 2004 8.667 8.667 8.517 8.545 83,387 -0.16(-1.83%)
Oct 19, 2004 8.498 8.733 8.498 8.704 305,221 +0.22(+2.54%)
Oct 18, 2004 8.451 8.488 8.366 8.488 214,166 +0.08(+1.01%)
Oct 15, 2004 8.423 8.573 8.385 8.404 324,071 -0.08(-1.00%)
Oct 14, 2004 8.404 8.526 8.404 8.488 307,245 +0.03(+0.33%)
Oct 13, 2004 8.451 8.498 8.432 8.460 146,966 +0.01(+0.11%)
Oct 12, 2004 8.479 8.498 8.404 8.451 426,309 -0.22(-2.49%)
Oct 11, 2004 8.686 8.686 8.554 8.667 111,289 -0.16(-1.81%)
Oct 08, 2004 8.808 8.845 8.780 8.826 288,927 -0.05(-0.53%)
Oct 07, 2004 8.949 8.949 8.826 8.873 284,241 +0.00(+0.00%)
Oct 06, 2004 8.920 8.939 8.826 8.873 114,378 -0.17(-1.87%)
Oct 05, 2004 9.061 9.071 9.014 9.042 435,361 +0.15(+1.69%)
Oct 04, 2004 8.808 8.920 8.808 8.892 470,399 +0.21(+2.38%)
Oct 01, 2004 8.582 8.770 8.564 8.686 283,922 +0.26(+3.12%)
Sep 30, 2004 8.348 8.423 8.348 8.423 177,211 +0.21(+2.51%)
Sep 29, 2004 8.226 8.244 8.132 8.216 127,583 -0.01(-0.11%)
Sep 28, 2004 8.310 8.310 8.122 8.226 354,317 -0.37(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.