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 (%)
Jul 29, 2005 10.35 10.79 10.25 10.66 627,589 +0.33(+3.18%)
Jul 28, 2005 10.28 10.44 10.28 10.33 176,679 -0.03(-0.27%)
Jul 27, 2005 10.23 10.41 10.23 10.36 225,348 +0.11(+1.10%)
Jul 26, 2005 10.23 10.29 10.18 10.24 139,831 +0.13(+1.30%)
Jul 25, 2005 10.21 10.25 10.11 10.11 138,979 -0.03(-0.28%)
Jul 22, 2005 10.09 10.19 10.08 10.14 135,358 +0.14(+1.41%)
Jul 21, 2005 10.09 10.09 9.953 10.00 110,863 -0.18(-1.75%)
Jul 20, 2005 10.23 10.23 10.09 10.18 354,104 -0.14(-1.37%)
Jul 19, 2005 10.14 10.36 10.14 10.32 136,316 +0.25(+2.52%)
Jul 18, 2005 10.07 10.08 10.01 10.07 93,717 +0.16(+1.61%)
Jul 15, 2005 9.859 10.00 9.859 9.906 169,011 +0.15(+1.54%)
Jul 14, 2005 9.859 9.859 9.700 9.756 144,836 -0.20(-1.98%)
Jul 13, 2005 9.972 9.991 9.869 9.953 145,369 -0.05(-0.47%)
Jul 12, 2005 9.859 10.08 9.859 10.00 238,873 +0.35(+3.60%)
Jul 11, 2005 9.596 9.690 9.550 9.653 111,289 +0.26(+2.80%)
Jul 08, 2005 9.409 9.418 9.296 9.390 116,614 -0.07(-0.70%)
Jul 07, 2005 9.446 9.521 9.165 9.456 163,793 -0.11(-1.18%)
Jul 06, 2005 9.456 9.578 9.456 9.568 217,680 +0.18(+1.90%)
Jul 05, 2005 9.296 9.484 9.268 9.390 745,801 +0.28(+3.09%)
Jul 01, 2005 9.108 9.146 9.089 9.108 320,344 +0.02(+0.21%)
Jun 30, 2005 9.089 9.108 9.061 9.089 92,226 +0.04(+0.41%)
Jun 29, 2005 9.127 9.146 9.033 9.052 315,445 +0.06(+0.63%)
Jun 28, 2005 9.061 9.061 8.967 8.996 285,093 -0.21(-2.24%)
Jun 27, 2005 9.230 9.249 9.118 9.202 179,874 +0.13(+1.45%)
Jun 24, 2005 9.183 9.202 9.052 9.071 203,836 +0.05(+0.52%)
Jun 23, 2005 9.108 9.165 9.014 9.024 300,855 -0.09(-1.03%)
Jun 22, 2005 9.136 9.174 9.108 9.118 135,358 +0.08(+0.94%)
Jun 21, 2005 9.014 9.052 8.967 9.033 461,773 +0.15(+1.69%)
Jun 20, 2005 9.014 9.042 8.855 8.883 238,447 -0.13(-1.46%)
Jun 17, 2005 9.099 9.136 8.977 9.014 191,588 -0.09(-1.03%)
Jun 16, 2005 9.071 9.146 9.033 9.108 190,523 +0.09(+1.04%)
Jun 15, 2005 9.014 9.108 9.014 9.014 96,486 +0.00(+0.00%)
Jun 14, 2005 9.136 9.136 8.967 9.014 52,396 -0.03(-0.31%)
Jun 13, 2005 9.014 9.155 9.005 9.042 153,888 -0.01(-0.10%)
Jun 10, 2005 9.183 9.193 9.014 9.052 273,804 -0.15(-1.63%)
Jun 09, 2005 9.352 9.352 9.165 9.202 490,527 -0.19(-2.00%)
Jun 08, 2005 9.371 9.437 9.362 9.390 188,820 +0.00(+0.00%)
Jun 07, 2005 9.390 9.418 9.381 9.390 127,903 -0.09(-0.99%)
Jun 06, 2005 9.437 9.531 9.409 9.484 253,676 -0.02(-0.20%)
Jun 03, 2005 9.427 9.531 9.427 9.503 33,014 +0.03(+0.30%)
Jun 02, 2005 9.390 9.550 9.362 9.474 294,252 -0.27(-2.79%)
Jun 01, 2005 9.277 9.953 9.277 9.747 622,477 +0.50(+5.38%)
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%)
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.