Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tata Motors Ltd ADR (NY: TTM )

N/A 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 (%)
Apr 30, 2009 7.790 7.980 7.550 7.710 1,568,826 +0.09(+1.18%)
Apr 29, 2009 7.350 7.690 7.350 7.620 1,572,972 +0.32(+4.38%)
Apr 28, 2009 7.220 7.400 7.180 7.300 1,262,199 -0.10(-1.35%)
Apr 27, 2009 7.590 7.590 7.230 7.400 1,087,224 -0.19(-2.50%)
Apr 24, 2009 7.800 7.800 7.290 7.590 3,112,666 +0.37(+5.12%)
Apr 23, 2009 7.290 7.350 7.060 7.220 869,352 +0.17(+2.41%)
Apr 22, 2009 7.360 7.360 6.940 7.050 1,306,390 +0.12(+1.73%)
Apr 21, 2009 6.640 7.010 6.550 6.930 1,252,524 +0.07(+1.02%)
Apr 20, 2009 7.050 7.150 6.700 6.860 1,846,836 -0.36(-4.99%)
Apr 17, 2009 7.530 7.540 7.100 7.220 2,105,573 -0.37(-4.87%)
Apr 16, 2009 7.780 7.860 7.520 7.590 1,845,012 -0.22(-2.82%)
Apr 15, 2009 7.580 7.980 7.560 7.810 2,146,176 +0.45(+6.11%)
Apr 14, 2009 7.990 7.990 7.050 7.360 2,636,425 -0.36(-4.66%)
Apr 13, 2009 8.010 8.050 7.400 7.720 2,377,987 +0.08(+1.05%)
Apr 09, 2009 6.960 8.300 6.950 7.640 4,153,754 +1.00(+15.06%)
Apr 08, 2009 5.890 6.740 5.850 6.640 1,759,756 +0.79(+13.50%)
Apr 07, 2009 5.730 5.940 5.700 5.850 677,141 -0.15(-2.50%)
Apr 06, 2009 6.010 6.120 5.790 6.000 937,413 -0.06(-0.99%)
Apr 03, 2009 6.100 6.100 5.750 6.060 1,454,801 +0.00(+0.00%)
Apr 02, 2009 5.730 6.150 5.670 6.060 2,059,681 +0.70(+13.06%)
Apr 01, 2009 4.920 5.360 4.830 5.360 1,009,651 +0.43(+8.72%)
Mar 31, 2009 4.750 5.150 4.600 4.930 1,310,212 +0.38(+8.35%)
Mar 30, 2009 4.850 4.890 4.380 4.550 1,250,805 -0.10(-2.15%)
Mar 26, 2009 4.630 4.810 4.600 4.650 1,725,081 +0.06(+1.31%)
Mar 25, 2009 4.920 4.920 4.480 4.590 1,627,735 -0.30(-6.13%)
Mar 24, 2009 5.130 5.200 4.750 4.890 1,768,202 -0.21(-4.12%)
Mar 23, 2009 5.071 5.150 5.000 5.100 1,827,296 +0.60(+13.33%)
Mar 20, 2009 4.250 4.630 4.240 4.500 1,262,073 +0.15(+3.45%)
Mar 19, 2009 4.440 4.540 4.200 4.350 1,067,566 -0.09(-2.03%)
Mar 18, 2009 4.320 4.440 4.060 4.440 1,499,177 +0.14(+3.26%)
Mar 17, 2009 4.110 4.300 3.950 4.300 765,713 +0.49(+12.86%)
Mar 16, 2009 4.170 4.220 3.810 3.810 615,599 -0.15(-3.79%)
Mar 13, 2009 3.900 4.100 3.860 3.960 0 +0.09(+2.33%)
Mar 12, 2009 3.660 3.890 3.560 3.870 588,481 +0.37(+10.57%)
Mar 11, 2009 3.590 3.739 3.500 3.500 661,306 -0.10(-2.78%)
Mar 10, 2009 3.400 3.620 3.370 3.600 679,487 +0.39(+12.15%)
Mar 09, 2009 3.450 3.600 3.210 3.210 473,203 -0.22(-6.41%)
Mar 06, 2009 3.520 3.520 3.240 3.430 0 +0.10(+2.94%)
Mar 05, 2009 3.400 3.540 3.270 3.332 523,114 -0.24(-6.67%)
Mar 04, 2009 3.390 3.570 3.350 3.570 462,501 +0.37(+11.56%)
Mar 02, 2009 3.500 3.500 3.050 3.200 1,129,301 -0.31(-8.83%)
Feb 27, 2009 3.620 3.620 3.330 3.510 0 -0.19(-5.14%)
Feb 26, 2009 3.930 3.930 3.570 3.700 1,118,280 -0.05(-1.33%)
Feb 25, 2009 3.540 3.750 3.410 3.750 799,930 +0.27(+7.76%)
Feb 24, 2009 3.260 3.510 3.230 3.480 592,831 +0.23(+7.08%)
Feb 23, 2009 3.420 3.430 3.180 3.250 403,437 -0.08(-2.40%)
Feb 20, 2009 3.420 3.420 3.250 3.330 857,500 -0.20(-5.67%)
Feb 19, 2009 3.600 3.620 3.400 3.530 786,791 -0.02(-0.56%)
Feb 18, 2009 3.930 3.930 3.550 3.550 771,575 -0.41(-10.35%)
Feb 17, 2009 3.800 3.960 3.560 3.960 845,854 +0.07(+1.80%)
Feb 13, 2009 4.040 4.040 3.680 3.890 583,077 +0.07(+1.83%)
Feb 12, 2009 3.740 3.820 3.650 3.820 737,871 +0.11(+2.96%)
Feb 11, 2009 3.820 3.880 3.700 3.710 435,015 -0.14(-3.64%)
Feb 10, 2009 3.980 4.000 3.740 3.850 1,299,485 -0.20(-4.94%)
Feb 09, 2009 4.170 4.170 4.000 4.050 376,194 +0.05(+1.25%)
Feb 06, 2009 3.930 4.230 3.930 4.000 514,609 +0.00(+0.00%)
Feb 05, 2009 3.750 4.000 3.700 4.000 929,384 +0.11(+2.83%)
Feb 04, 2009 3.950 3.950 3.800 3.890 659,973 -0.02(-0.51%)
Feb 03, 2009 3.820 3.910 3.660 3.910 717,232 +0.06(+1.56%)
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.