Skip to main content
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 (%)
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%)
Feb 02, 2009 4.040 4.040 3.820 3.850 628,923 -0.19(-4.70%)
Jan 30, 2009 4.130 4.150 3.900 4.040 0 -0.11(-2.65%)
Jan 29, 2009 4.280 4.480 4.030 4.150 720,548 -0.20(-4.60%)
Jan 28, 2009 4.100 4.420 4.100 4.350 734,429 +0.25(+6.10%)
Jan 27, 2009 4.140 4.150 4.030 4.100 273,267 +0.05(+1.23%)
Jan 26, 2009 4.180 4.180 4.020 4.050 389,323 +0.04(+1.00%)
Jan 23, 2009 4.180 4.210 4.000 4.010 647,789 -0.20(-4.75%)
Jan 22, 2009 4.220 4.240 4.000 4.210 627,341 -0.03(-0.71%)
Jan 21, 2009 4.120 4.300 4.050 4.240 572,064 -0.06(-1.40%)
Jan 20, 2009 4.390 4.400 4.000 4.300 721,057 -0.20(-4.44%)
Jan 16, 2009 4.580 4.580 4.210 4.500 476,990 +0.23(+5.39%)
Jan 15, 2009 4.370 4.692 4.000 4.270 823,237 +0.18(+4.40%)
Jan 14, 2009 4.350 4.400 4.060 4.090 602,862 -0.28(-6.41%)
Jan 13, 2009 4.430 4.550 4.310 4.370 445,776 -0.03(-0.68%)
Jan 12, 2009 4.730 4.730 4.400 4.400 484,422 -0.36(-7.56%)
Jan 09, 2009 4.930 4.950 4.610 4.760 717,555 -0.26(-5.18%)
Jan 08, 2009 4.970 5.130 4.750 5.020 981,588 +0.07(+1.41%)
Jan 07, 2009 5.190 5.220 4.750 4.950 839,138 -0.38(-7.13%)
Jan 06, 2009 5.080 5.410 5.010 5.330 1,073,313 +0.33(+6.60%)
Jan 05, 2009 4.740 5.070 4.670 5.000 842,547 +0.26(+5.49%)
Jan 02, 2009 4.470 4.990 4.470 4.740 0 +0.29(+6.52%)
Jan 01, 2009 4.460 4.700 4.430 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.460 4.700 4.430 4.450 724,801 -0.11(-2.41%)
Dec 30, 2008 4.610 4.630 4.471 4.560 452,121 -0.05(-1.08%)
Dec 29, 2008 4.430 4.610 4.210 4.610 628,083 +0.35(+8.22%)
Dec 26, 2008 4.300 4.380 4.230 4.260 352,328 -0.22(-4.91%)
Dec 24, 2008 4.400 4.500 4.310 4.480 280,393 -0.18(-3.86%)
Dec 23, 2008 4.630 4.720 4.280 4.660 849,510 -0.17(-3.52%)
Dec 22, 2008 4.900 4.930 4.610 4.830 570,000 -0.10(-2.03%)
Dec 19, 2008 4.690 4.930 4.470 4.930 997,045 +0.51(+11.54%)
Dec 18, 2008 4.750 4.800 4.410 4.420 845,585 -0.27(-5.76%)
Dec 17, 2008 4.340 4.760 4.340 4.690 929,305 +0.18(+3.99%)
Dec 16, 2008 4.390 4.510 4.340 4.510 628,094 +0.13(+2.97%)
Dec 15, 2008 4.370 4.480 4.230 4.380 561,780 +0.09(+2.10%)
Dec 12, 2008 4.210 4.370 4.100 4.290 892,006 -0.08(-1.83%)
Dec 11, 2008 4.500 4.550 4.260 4.370 754,854 -0.19(-4.17%)
Dec 10, 2008 4.490 4.560 4.300 4.560 1,044,862 +0.36(+8.57%)
Dec 09, 2008 4.290 4.430 4.110 4.200 767,870 -0.13(-3.00%)
Dec 08, 2008 4.860 4.860 4.270 4.330 1,416,465 -0.42(-8.84%)
Dec 05, 2008 4.560 4.750 4.160 4.750 1,019,882 +0.42(+9.70%)
Dec 04, 2008 4.200 4.620 4.200 4.330 1,366,568 +0.23(+5.61%)
Dec 03, 2008 4.020 4.290 4.000 4.100 596,466 -0.29(-6.61%)
Dec 02, 2008 3.900 4.390 3.770 4.390 865,791 +0.64(+17.07%)
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.