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 (%)
Oct 31, 2008 4.028 5.493 3.897 5.493 2,313,973 +1.50(+37.65%)
Oct 30, 2008 4.188 4.451 3.887 3.991 1,871,208 +0.08(+1.92%)
Oct 29, 2008 3.934 4.225 3.765 3.916 2,232,593 +0.16(+4.25%)
Oct 28, 2008 3.812 3.944 3.531 3.756 1,160,977 +0.14(+3.90%)
Oct 27, 2008 3.427 3.747 3.333 3.615 1,294,223 -0.10(-2.78%)
Oct 24, 2008 3.634 3.887 3.286 3.718 1,599,370 -0.37(-8.97%)
Oct 23, 2008 4.301 4.423 3.624 4.085 2,764,745 -0.45(-9.94%)
Oct 22, 2008 4.751 4.798 4.479 4.535 1,353,603 -0.40(-8.17%)
Oct 21, 2008 5.202 5.202 4.911 4.939 973,415 -0.22(-4.19%)
Oct 20, 2008 5.193 5.230 4.967 5.155 1,367,842 -0.09(-1.79%)
Oct 17, 2008 5.042 5.634 4.930 5.249 1,277,650 -0.15(-2.78%)
Oct 16, 2008 5.287 5.521 4.798 5.399 2,297,616 -0.24(-4.33%)
Oct 15, 2008 5.775 5.775 5.362 5.643 1,349,704 -0.31(-5.20%)
Oct 14, 2008 6.235 6.920 5.803 5.953 1,712,339 -0.11(-1.86%)
Oct 13, 2008 5.700 6.254 5.634 6.066 1,133,431 +0.52(+9.31%)
Oct 10, 2008 5.343 5.643 4.714 5.549 2,466,579 +0.09(+1.72%)
Oct 09, 2008 5.747 5.784 5.371 5.456 859,202 -0.12(-2.19%)
Oct 08, 2008 5.559 5.841 5.277 5.578 1,279,640 -0.11(-1.98%)
Oct 07, 2008 6.338 6.338 5.662 5.690 1,535,167 -0.48(-7.76%)
Oct 06, 2008 6.348 6.357 5.906 6.169 1,780,810 -0.53(-7.85%)
Oct 03, 2008 6.592 7.024 6.582 6.695 855,761 -0.12(-1.79%)
Oct 02, 2008 6.995 6.995 6.535 6.817 1,030,777 -0.14(-2.02%)
Oct 01, 2008 7.183 7.183 6.930 6.958 608,437 -0.23(-3.26%)
Sep 30, 2008 7.127 7.615 6.808 7.193 1,283,296 +0.35(+5.08%)
Sep 29, 2008 7.512 7.521 6.789 6.845 1,716,844 -1.04(-13.21%)
Sep 26, 2008 7.841 7.934 7.653 7.888 0 -0.20(-2.44%)
Sep 25, 2008 8.103 8.282 7.765 8.085 2,870,759 +0.04(+0.47%)
Sep 24, 2008 8.451 8.451 7.981 8.047 1,008,681 -0.44(-5.20%)
Sep 23, 2008 8.442 8.639 8.263 8.488 823,061 -0.15(-1.74%)
Sep 22, 2008 9.099 9.099 8.470 8.639 919,341 -0.57(-6.22%)
Sep 19, 2008 9.165 9.399 8.761 9.211 0 +0.07(+0.72%)
Sep 18, 2008 8.122 9.381 7.991 9.146 1,907,468 +0.98(+11.95%)
Sep 17, 2008 8.216 8.535 8.028 8.169 1,589,694 -0.26(-3.12%)
Sep 16, 2008 8.038 8.507 7.888 8.432 2,167,666 +0.08(+1.01%)
Sep 15, 2008 8.169 8.404 8.066 8.348 2,163,376 -0.34(-3.89%)
Sep 12, 2008 8.564 8.723 8.498 8.686 2,052,660 +0.08(+0.87%)
Sep 11, 2008 8.657 8.817 8.535 8.611 1,184,304 -0.20(-2.24%)
Sep 10, 2008 8.770 8.873 8.601 8.808 1,481,245 +0.01(+0.11%)
Sep 09, 2008 8.920 8.986 8.695 8.798 1,049,906 -0.15(-1.68%)
Sep 08, 2008 9.165 9.193 8.826 8.949 863,784 +0.14(+1.60%)
Sep 05, 2008 8.657 8.873 8.629 8.808 0 +0.12(+1.41%)
Sep 04, 2008 9.146 9.146 8.611 8.686 1,307,520 -0.26(-2.94%)
Sep 03, 2008 9.118 9.202 8.826 8.949 786,045 -0.29(-3.15%)
Sep 02, 2008 9.427 9.427 9.024 9.240 1,500,408 -0.02(-0.20%)
Aug 29, 2008 9.390 9.390 9.005 9.258 1,690,181 +0.07(+0.72%)
Aug 28, 2008 9.165 9.268 8.967 9.193 1,143,724 -0.01(-0.10%)
Aug 27, 2008 9.165 9.202 8.967 9.202 704,346 +0.03(+0.31%)
Aug 26, 2008 9.042 9.240 8.986 9.174 838,741 +0.29(+3.28%)
Aug 25, 2008 9.240 9.240 8.873 8.883 748,971 -0.23(-2.47%)
Aug 22, 2008 9.146 9.146 8.789 9.108 1,530,451 +0.38(+4.30%)
Aug 21, 2008 8.892 8.949 8.714 8.733 806,138 -0.14(-1.59%)
Aug 20, 2008 8.930 9.042 8.817 8.873 1,186,761 +0.04(+0.43%)
Aug 19, 2008 9.061 9.080 8.761 8.836 848,229 -0.18(-1.98%)
Aug 18, 2008 9.315 9.315 8.920 9.014 892,153 -0.36(-3.81%)
Aug 15, 2008 9.362 9.503 9.202 9.371 0 +0.03(+0.30%)
Aug 14, 2008 9.136 9.512 9.136 9.343 1,031,410 +0.10(+1.12%)
Aug 13, 2008 9.587 9.587 9.080 9.240 1,319,019 -0.26(-2.77%)
Aug 12, 2008 9.719 9.784 9.456 9.503 1,064,767 -0.37(-3.71%)
Aug 11, 2008 9.841 10.06 9.812 9.869 1,285,324 +0.08(+0.86%)
Aug 08, 2008 9.578 9.812 9.390 9.784 1,681,684 +0.43(+4.62%)
Aug 07, 2008 9.672 9.737 9.240 9.352 1,671,812 -0.16(-1.68%)
Aug 06, 2008 9.540 9.615 9.305 9.512 1,003,419 +0.07(+0.70%)
Aug 05, 2008 8.986 9.531 8.883 9.446 2,554,947 +0.75(+8.64%)
Aug 04, 2008 8.808 8.930 8.686 8.695 1,166,459 -0.24(-2.73%)
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.