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 (%)
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%)
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%)
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.