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 (%)
May 31, 2005 9.950 9.950 9.800 9.850 228,500 -0.26(-2.57%)
May 27, 2005 10.12 10.20 10.10 10.11 138,600 -0.09(-0.88%)
May 26, 2005 10.25 10.30 10.17 10.20 92,900 +0.09(+0.89%)
May 25, 2005 10.18 10.19 10.09 10.11 109,900 -0.03(-0.30%)
May 24, 2005 10.08 10.18 10.06 10.14 135,500 +0.24(+2.42%)
May 23, 2005 9.870 9.930 9.850 9.900 91,400 -0.03(-0.30%)
May 20, 2005 9.900 9.950 9.850 9.930 66,200 +0.08(+0.81%)
May 19, 2005 10.05 10.10 9.850 9.850 243,200 -0.11(-1.10%)
May 18, 2005 10.00 10.05 9.930 9.960 175,600 +0.06(+0.61%)
May 17, 2005 10.10 10.10 9.820 9.900 189,200 -0.40(-3.88%)
May 16, 2005 10.15 10.30 10.15 10.30 138,300 +0.35(+3.52%)
May 13, 2005 9.980 9.980 9.870 9.950 49,600 +0.04(+0.40%)
May 12, 2005 9.960 9.970 9.900 9.910 94,400 +0.05(+0.51%)
May 11, 2005 9.950 9.950 9.820 9.860 66,600 +0.04(+0.41%)
May 10, 2005 9.860 9.930 9.780 9.820 270,000 -0.04(-0.41%)
May 09, 2005 10.00 10.00 9.860 9.860 161,500 +0.17(+1.75%)
May 06, 2005 9.700 9.790 9.660 9.690 138,100 +0.13(+1.36%)
May 05, 2005 9.650 9.680 9.520 9.560 233,300 -0.19(-1.95%)
May 04, 2005 9.610 9.760 9.550 9.750 279,300 +0.24(+2.52%)
May 03, 2005 9.650 9.650 9.470 9.510 173,400 +0.01(+0.11%)
May 02, 2005 9.550 9.550 9.420 9.500 254,300 +0.02(+0.21%)
Apr 29, 2005 9.490 9.490 9.250 9.480 393,200 -0.07(-0.73%)
Apr 28, 2005 9.740 9.740 9.550 9.550 141,400 -0.17(-1.75%)
Apr 27, 2005 9.820 9.850 9.690 9.720 137,400 -0.10(-1.02%)
Apr 26, 2005 9.990 9.990 9.810 9.820 116,000 -0.14(-1.41%)
Apr 25, 2005 10.15 10.15 9.940 9.960 252,200 +0.00(+0.00%)
Apr 22, 2005 10.00 10.00 9.870 9.960 75,700 -0.13(-1.29%)
Apr 21, 2005 9.920 10.09 9.870 10.09 129,100 +0.31(+3.17%)
Apr 20, 2005 9.950 9.950 9.770 9.780 119,300 +0.04(+0.41%)
Apr 19, 2005 9.650 9.740 9.600 9.740 272,900 -0.04(-0.41%)
Apr 18, 2005 9.600 9.800 9.530 9.780 306,400 +0.23(+2.41%)
Apr 15, 2005 9.470 9.700 9.440 9.550 270,700 -0.15(-1.55%)
Apr 14, 2005 9.700 9.720 9.620 9.700 279,500 -0.05(-0.51%)
Apr 13, 2005 9.730 9.830 9.660 9.750 180,600 -0.03(-0.31%)
Apr 12, 2005 9.770 9.790 9.650 9.780 155,000 +0.03(+0.31%)
Apr 11, 2005 9.610 9.750 9.600 9.750 116,500 +0.05(+0.52%)
Apr 08, 2005 9.580 9.780 9.550 9.700 234,500 +0.17(+1.78%)
Apr 07, 2005 9.690 9.690 9.530 9.530 93,300 +0.10(+1.06%)
Apr 06, 2005 9.400 9.530 9.400 9.430 103,000 +0.18(+1.95%)
Apr 05, 2005 9.350 9.430 9.250 9.250 225,600 -0.40(-4.15%)
Apr 04, 2005 9.800 9.800 9.570 9.650 124,300 -0.34(-3.40%)
Apr 01, 2005 10.00 10.01 9.900 9.990 285,800 +0.29(+2.99%)
Mar 31, 2005 9.550 9.700 9.530 9.700 155,100 +0.30(+3.19%)
Mar 30, 2005 9.410 9.490 9.400 9.400 95,900 -0.01(-0.11%)
Mar 29, 2005 9.500 9.510 9.380 9.410 69,300 -0.14(-1.47%)
Mar 28, 2005 9.570 9.620 9.530 9.550 26,600 -0.12(-1.24%)
Mar 24, 2005 9.590 9.670 9.550 9.670 75,000 +0.01(+0.10%)
Mar 23, 2005 9.640 9.710 9.590 9.660 117,300 -0.24(-2.42%)
Mar 22, 2005 9.950 9.990 9.900 9.900 125,000 -0.35(-3.41%)
Mar 21, 2005 10.26 10.29 10.20 10.25 117,900 -0.23(-2.19%)
Mar 18, 2005 10.50 10.60 10.44 10.48 95,600 +0.19(+1.85%)
Mar 17, 2005 10.40 10.43 10.27 10.29 168,500 -0.22(-2.09%)
Mar 16, 2005 10.45 10.51 10.42 10.51 28,500 +0.00(+0.00%)
Mar 15, 2005 10.51 10.55 10.46 10.51 107,400 -0.15(-1.41%)
Mar 14, 2005 10.70 10.70 10.57 10.66 173,700 +0.07(+0.66%)
Mar 11, 2005 10.65 10.67 10.57 10.59 118,800 -0.15(-1.40%)
Mar 10, 2005 10.78 10.83 10.71 10.74 76,300 -0.04(-0.37%)
Mar 09, 2005 10.75 10.78 10.70 10.78 123,000 -0.17(-1.55%)
Mar 08, 2005 11.00 11.11 10.91 10.95 65,400 -0.05(-0.45%)
Mar 07, 2005 10.98 11.00 10.88 11.00 97,700 -0.10(-0.90%)
Mar 04, 2005 11.10 11.14 11.06 11.10 207,200 +0.22(+2.02%)
Mar 03, 2005 11.00 11.04 10.86 10.88 131,000 +0.22(+2.06%)
Mar 02, 2005 10.64 10.74 10.60 10.66 102,900 +0.02(+0.19%)
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.