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 (%)
Aug 31, 2009 11.76 11.78 11.52 11.59 1,233,357 -0.46(-3.82%)
Aug 28, 2009 12.10 12.18 11.91 12.05 769,459 -0.01(-0.08%)
Aug 27, 2009 12.05 12.25 11.77 12.06 776,703 -0.04(-0.33%)
Aug 26, 2009 12.14 12.30 11.93 12.10 881,058 +0.12(+1.00%)
Aug 25, 2009 12.01 12.34 11.91 11.98 1,877,477 +0.11(+0.93%)
Aug 24, 2009 11.34 11.87 11.27 11.87 1,954,764 +0.81(+7.32%)
Aug 21, 2009 11.02 11.14 10.86 11.06 1,207,971 +0.06(+0.55%)
Aug 20, 2009 10.89 11.00 10.76 11.00 747,070 +0.18(+1.66%)
Aug 19, 2009 10.86 10.93 10.65 10.82 1,279,655 -0.18(-1.64%)
Aug 18, 2009 10.96 11.40 10.81 11.00 949,899 +0.19(+1.75%)
Aug 17, 2009 10.76 11.00 10.50 10.81 1,307,697 -0.72(-6.24%)
Aug 14, 2009 11.84 11.94 11.34 11.53 702,179 -0.42(-3.51%)
Aug 13, 2009 11.76 11.98 11.75 11.95 986,531 +0.37(+3.20%)
Aug 12, 2009 11.26 11.65 11.26 11.58 933,459 +0.53(+4.80%)
Aug 11, 2009 11.47 11.51 10.94 11.05 1,121,350 -0.07(-0.63%)
Aug 10, 2009 11.26 11.29 10.81 11.12 1,145,453 -0.28(-2.46%)
Aug 07, 2009 11.35 11.60 11.24 11.40 882,003 +0.12(+1.06%)
Aug 06, 2009 11.45 11.45 11.02 11.28 1,865,755 -0.33(-2.84%)
Aug 05, 2009 11.86 12.00 11.52 11.61 1,781,500 -0.19(-1.61%)
Aug 04, 2009 11.48 11.89 11.20 11.80 2,099,416 +0.51(+4.52%)
Aug 03, 2009 10.66 11.33 10.66 11.29 2,143,018 +0.74(+7.01%)
Jul 31, 2009 10.56 10.65 10.40 10.55 959,895 +0.06(+0.57%)
Jul 30, 2009 10.47 10.63 10.30 10.49 1,200,722 +0.33(+3.25%)
Jul 29, 2009 10.43 10.68 10.00 10.16 1,730,027 -0.36(-3.42%)
Jul 28, 2009 10.80 11.00 10.36 10.52 3,912,528 +0.07(+0.67%)
Jul 27, 2009 10.24 10.50 10.16 10.45 2,460,419 +0.34(+3.36%)
Jul 24, 2009 9.750 10.23 9.700 10.11 759 +0.63(+6.65%)
Jul 23, 2009 9.340 9.528 9.120 9.480 1,243,929 +0.32(+3.49%)
Jul 22, 2009 9.150 9.170 8.940 9.160 815,344 +0.00(+0.00%)
Jul 21, 2009 9.150 9.420 9.110 9.160 1,048,269 +0.06(+0.66%)
Jul 20, 2009 8.940 9.140 8.910 9.100 1,334,245 +0.30(+3.41%)
Jul 17, 2009 8.800 8.840 8.630 8.800 958,412 +0.17(+1.97%)
Jul 16, 2009 8.460 8.700 8.360 8.630 1,162,410 +0.04(+0.47%)
Jul 15, 2009 8.240 8.700 8.050 8.590 2,353,431 +0.66(+8.32%)
Jul 14, 2009 7.720 8.020 7.720 7.930 1,008,949 +0.20(+2.59%)
Jul 13, 2009 7.660 7.760 7.590 7.730 994,779 -0.04(-0.51%)
Jul 10, 2009 7.540 7.890 7.540 7.770 894,081 -0.15(-1.89%)
Jul 09, 2009 7.490 8.020 7.480 7.920 1,484,277 +0.28(+3.66%)
Jul 08, 2009 8.160 8.180 7.370 7.640 2,901,257 -0.57(-6.94%)
Jul 07, 2009 8.220 8.290 8.150 8.210 668,543 -0.19(-2.26%)
Jul 06, 2009 8.390 8.470 8.100 8.400 1,179,117 -0.20(-2.33%)
Jul 02, 2009 8.750 8.750 8.500 8.600 1,166,894 -0.25(-2.82%)
Jul 01, 2009 8.650 8.900 8.650 8.850 1,308,636 +0.33(+3.87%)
Jun 30, 2009 9.010 9.070 8.180 8.520 3,518,454 -0.88(-9.36%)
Jun 29, 2009 9.430 9.510 9.170 9.400 1,336,921 -0.34(-3.49%)
Jun 26, 2009 9.770 9.890 9.510 9.740 837,111 +0.03(+0.31%)
Jun 25, 2009 9.540 9.800 9.490 9.710 1,063,708 +0.12(+1.25%)
Jun 24, 2009 9.480 9.800 9.420 9.590 836,735 +0.37(+4.01%)
Jun 23, 2009 9.210 9.310 9.050 9.220 911,100 +0.09(+0.99%)
Jun 22, 2009 9.740 9.740 9.120 9.130 1,095,895 -0.57(-5.88%)
Jun 19, 2009 9.940 10.03 9.650 9.700 1,152,882 +0.16(+1.68%)
Jun 18, 2009 9.280 9.620 9.040 9.540 1,192,586 +0.38(+4.15%)
Jun 17, 2009 9.190 9.290 8.470 9.160 2,837,049 -0.37(-3.88%)
Jun 16, 2009 9.910 10.19 9.500 9.530 1,094,232 -0.13(-1.35%)
Jun 15, 2009 10.14 10.19 9.550 9.660 1,795,005 -0.72(-6.94%)
Jun 12, 2009 10.52 10.58 10.30 10.38 1,057,670 -0.20(-1.89%)
Jun 11, 2009 10.65 10.90 9.750 10.58 2,397,974 +0.08(+0.76%)
Jun 10, 2009 10.48 11.00 10.42 10.50 2,009,485 +0.08(+0.77%)
Jun 09, 2009 10.72 10.79 10.28 10.42 1,090,476 -0.05(-0.48%)
Jun 08, 2009 10.04 10.72 10.04 10.47 1,747,396 -0.02(-0.19%)
Jun 05, 2009 10.50 10.90 10.40 10.49 1,841,874 +0.15(+1.45%)
Jun 04, 2009 10.27 10.50 10.25 10.34 1,330,490 +0.03(+0.29%)
Jun 03, 2009 10.26 10.37 10.01 10.31 1,266,658 -0.03(-0.29%)
Jun 02, 2009 10.19 10.40 9.900 10.34 1,794,623 +0.20(+1.97%)
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.