STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Tata Motors Limited (TTM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.68-0.35 (-1.66%)

At close: 4:00PM EDT

20.68 0.00 (0.00%)
After hours: 04:37PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	20.91	21.05	20.61	20.68	20.68	1,144,739
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	20.01	20.22	19.94	20.20	20.20	66,820,000
Sep. 02, 2021	20.11	20.16	19.90	19.91	19.91	117,420,000
Sep. 01, 2021	20.09	20.25	20.04	20.18	20.18	173,960,000
Aug. 31, 2021	19.67	19.70	19.39	19.68	19.68	165,220,000
Aug. 30, 2021	19.89	20.05	19.76	19.76	19.76	62,220,000
Aug. 27, 2021	19.18	19.82	19.18	19.75	19.75	131,070,000
Aug. 26, 2021	19.06	19.13	18.86	18.90	18.90	68,390,000
Aug. 25, 2021	19.15	19.26	19.07	19.17	19.17	78,740,000
Aug. 24, 2021	18.88	19.20	18.85	19.12	19.12	133,280,000
Aug. 23, 2021	18.48	18.76	18.48	18.73	18.73	161,600,000
Aug. 20, 2021	18.80	19.15	18.74	19.15	19.15	130,950,000
Aug. 19, 2021	19.08	19.23	18.89	19.10	19.10	218,680,000
Aug. 18, 2021	19.46	19.74	19.38	19.44	19.44	320,310,000
Aug. 17, 2021	19.84	19.84	19.41	19.48	19.48	265,850,000
Aug. 16, 2021	20.30	20.30	20.06	20.22	20.22	113,780,000
Aug. 13, 2021	20.42	20.64	20.42	20.50	20.50	56,100,000
Aug. 12, 2021	20.54	20.64	20.32	20.50	20.50	103,620,000
Aug. 11, 2021	19.87	20.10	19.87	20.04	20.04	90,830,000
Aug. 10, 2021	19.67	19.76	19.47	19.74	19.74	89,170,000
Aug. 09, 2021	20.08	20.08	19.85	19.87	19.87	106,240,000
Aug. 06, 2021	20.17	20.29	20.06	20.11	20.11	108,510,000
Aug. 05, 2021	20.01	20.19	19.95	20.10	20.10	116,830,000
Aug. 04, 2021	20.25	20.27	19.72	19.72	19.72	191,910,000
Aug. 03, 2021	20.23	20.57	20.04	20.56	20.56	2,669,900
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	19.65	19.88	19.62	19.68	19.68	1,055,000
Jul. 29, 2021	19.61	19.90	19.59	19.82	19.82	1,011,000
Jul. 28, 2021	19.19	19.46	19.07	19.34	19.34	1,715,500
Jul. 27, 2021	19.28	19.37	19.07	19.27	19.27	6,127,800
Jul. 26, 2021	19.30	19.72	19.30	19.70	19.70	2,535,500
Jul. 23, 2021	19.76	19.81	19.47	19.61	19.61	2,020,200
Jul. 22, 2021	20.23	20.26	19.89	19.89	19.89	1,099,900
Jul. 21, 2021	20.37	20.54	20.27	20.52	20.52	1,176,500
Jul. 20, 2021	20.00	20.48	19.83	20.44	20.44	1,760,700
Jul. 19, 2021	20.30	20.30	19.72	20.09	20.09	3,197,700
Jul. 16, 2021	20.63	20.69	20.31	20.38	20.38	1,926,700
Jul. 15, 2021	20.46	20.67	20.46	20.52	20.52	1,383,800
Jul. 14, 2021	20.52	20.68	20.47	20.56	20.56	1,457,800
Jul. 13, 2021	20.61	20.63	20.38	20.40	20.40	1,734,900
Jul. 12, 2021	20.27	20.48	20.26	20.32	20.32	1,280,200
Jul. 09, 2021	20.30	20.47	20.22	20.38	20.38	1,896,400
Jul. 08, 2021	19.84	20.00	19.47	19.92	19.92	2,615,500
Jul. 07, 2021	20.64	20.71	20.41	20.51	20.51	3,866,200
Jul. 06, 2021	20.80	20.86	20.32	20.33	20.33	4,327,800
Jul. 02, 2021	23.04	23.14	22.92	23.05	23.05	664,000
Jul. 01, 2021	22.92	23.12	22.85	22.97	22.97	1,032,900
Jun. 30, 2021	22.69	22.81	22.61	22.78	22.78	716,400
Jun. 29, 2021	22.85	23.00	22.75	22.83	22.83	971,100
Jun. 28, 2021	22.86	23.00	22.80	22.90	22.90	928,700
Jun. 25, 2021	22.75	22.82	22.63	22.65	22.65	739,700
Jun. 24, 2021	22.50	22.58	22.31	22.49	22.49	748,000
Jun. 23, 2021	22.53	22.67	22.35	22.41	22.41	820,300
Jun. 22, 2021	22.50	22.70	22.37	22.68	22.68	697,400
Jun. 21, 2021	22.39	22.61	22.34	22.60	22.60	675,700
Jun. 18, 2021	22.52	22.52	22.17	22.18	22.18	2,788,500
Jun. 17, 2021	23.24	23.36	22.92	22.98	22.98	1,500,900
Jun. 16, 2021	23.62	23.75	23.44	23.62	23.62	1,061,600
Jun. 15, 2021	23.79	23.90	23.61	23.75	23.75	1,104,900
Jun. 14, 2021	24.11	24.11	23.93	23.98	23.98	889,900
Jun. 11, 2021	23.79	23.92	23.74	23.90	23.90	560,600
Jun. 10, 2021	23.54	23.72	23.47	23.56	23.56	738,000
Jun. 09, 2021	23.46	23.57	23.38	23.42	23.42	1,484,100
Jun. 08, 2021	24.24	24.27	23.97	24.11	24.11	1,471,800
Jun. 07, 2021	23.68	23.94	23.60	23.80	23.80	2,672,300
Jun. 04, 2021	22.98	23.68	22.93	23.60	23.60	2,969,000
Jun. 03, 2021	22.30	22.49	22.13	22.24	22.24	1,022,200
Jun. 02, 2021	21.99	22.40	21.98	22.34	22.34	1,278,400
Jun. 01, 2021	21.86	21.91	21.69	21.79	21.79	718,400
May 28, 2021	22.05	22.05	21.73	21.73	21.73	868,800
May 27, 2021	21.97	22.27	21.96	22.18	22.18	1,480,400
May 26, 2021	21.46	21.76	21.42	21.76	21.76	913,800
May 25, 2021	21.58	21.77	21.37	21.37	21.37	945,400
May 24, 2021	21.27	21.64	21.11	21.52	21.52	1,205,500
May 21, 2021	21.23	21.42	21.19	21.30	21.30	1,308,600
May 20, 2021	20.93	21.17	20.85	21.17	21.17	1,200,000
May 19, 2021	21.14	21.14	20.64	20.85	20.85	2,114,700
May 18, 2021	21.79	22.39	21.79	21.91	21.91	1,650,100
May 17, 2021	21.70	21.93	21.53	21.90	21.90	1,267,500
May 14, 2021	21.10	21.34	20.87	21.24	21.24	1,820,100
May 13, 2021	21.49	21.87	21.40	21.66	21.66	1,673,600
May 12, 2021	21.93	22.00	21.39	21.40	21.40	2,705,700
May 11, 2021	20.93	21.55	20.90	21.35	21.35	1,565,000
May 10, 2021	21.19	21.23	21.05	21.05	21.05	1,596,600
May 07, 2021	20.32	20.67	20.32	20.58	20.58	1,038,300
May 06, 2021	20.30	20.42	20.07	20.39	20.39	1,140,200
May 05, 2021	19.75	19.88	19.64	19.71	19.71	934,900
May 04, 2021	19.27	19.47	19.10	19.46	19.46	1,441,000
May 03, 2021	19.57	19.75	19.55	19.66	19.66	748,000
Apr. 30, 2021	19.73	19.73	19.31	19.35	19.35	1,758,300
Apr. 29, 2021	20.36	20.40	19.82	20.10	20.10	1,075,000
Apr. 28, 2021	20.39	20.59	20.33	20.43	20.43	752,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7833-0.0053(-0.6737%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,279.60-1,097.56(-1.79%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Tata Motors Limited (TTM)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7833
-0.0053(-0.6737%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,279.60
-1,097.56(-1.79%)