Canada Markets open in 7 hrs 57 mins

Tata Motors Limited (TTM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.14+0.26 (+1.05%)
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 202325.1425.1425.1425.1425.14-
Jan 26, 202325.1425.1425.1425.1425.14-
Jan 25, 202325.1425.1425.1425.1425.14-
Jan 24, 202325.1425.1425.1425.1425.14-
Jan 23, 202324.8325.9324.7625.1425.143,652,700
Jan 20, 202324.2925.5224.2924.8824.884,440,600
Jan 19, 202324.0124.4624.0124.3124.315,524,600
Jan 18, 202324.5224.8224.3624.4024.403,994,800
Jan 17, 202324.7625.0324.7624.7924.793,303,500
Jan 13, 202324.7625.0324.5324.9124.911,191,000
Jan 12, 202325.2725.3225.0725.1425.141,431,100
Jan 11, 202325.2025.7125.1625.5425.541,403,200
Jan 10, 202324.7725.1924.7025.1825.181,538,100
Jan 09, 202323.3824.0723.3424.0324.031,427,500
Jan 06, 202322.8323.3422.8323.3323.331,310,700
Jan 05, 202322.6923.1522.6122.9922.991,005,100
Jan 04, 202323.2023.4223.0523.1623.16897,000
Jan 03, 202323.4023.8023.3923.5823.581,069,500
Dec 30, 202222.9523.3322.9423.1123.11708,500
Dec 29, 202223.1523.3823.0423.2123.21634,800
Dec 28, 202223.2123.5923.2123.3123.31951,400
Dec 27, 202223.2123.3923.1623.2623.261,349,700
Dec 23, 202222.2522.4122.0622.3522.35969,400
Dec 22, 202223.2623.4022.3722.8622.861,218,100
Dec 21, 202224.0224.2123.8424.0224.02865,000
Dec 20, 202224.2224.7624.1724.7624.76699,000
Dec 19, 202224.7024.7724.3624.5624.561,947,200
Dec 16, 202224.6424.9224.5524.7624.76949,300
Dec 15, 202224.6824.8724.2724.4624.46724,300
Dec 14, 202225.0225.4725.0225.1625.16707,400
Dec 13, 202225.1825.1824.8325.1625.16761,600
Dec 12, 202224.6024.7724.4924.7324.731,319,700
Dec 09, 202224.6124.8324.4424.7224.72676,900
Dec 08, 202224.8125.0024.5724.9624.961,001,300
Dec 07, 202224.8125.2024.8124.9124.91753,000
Dec 06, 202225.4525.5224.7925.1925.191,662,400
Dec 05, 202225.7626.0025.4025.5525.55717,300
Dec 02, 202226.1026.5726.1026.5526.551,104,400
Dec 01, 202227.0027.2426.7626.8126.81650,500
Nov 30, 202226.7327.3026.7227.3027.30563,800
Nov 29, 202226.3126.5126.3126.3926.39537,300
Nov 28, 202226.3226.5026.0626.2626.26622,500
Nov 25, 202226.1626.5126.1626.3926.39297,500
Nov 23, 202225.6725.9325.6725.9225.92400,800
Nov 22, 202225.7026.0425.6825.9425.94512,700
Nov 21, 202225.4925.6725.4925.5425.54557,800
Nov 18, 202225.8026.0225.6925.6925.69785,700
Nov 17, 202225.4725.7225.3225.5825.58747,200
Nov 16, 202226.4726.6625.6025.8525.85771,700
Nov 15, 202227.2827.5026.9327.0327.03968,900
Nov 14, 202226.8727.2226.6327.1027.101,197,500
Nov 11, 202226.3026.6426.3026.5626.56968,800
Nov 10, 202226.1826.7325.8126.3326.33989,600
Nov 09, 202225.8626.5525.7926.4026.401,261,600
Nov 08, 202227.0127.6126.9327.4027.40750,600
Nov 07, 202226.9627.1326.6726.9626.96492,100
Nov 04, 202226.2526.5326.1326.4426.44762,500
Nov 03, 202224.9325.4224.7925.3225.32493,300
Nov 02, 202225.5825.9925.2725.2725.27697,000
Nov 01, 202225.7025.7425.3325.6525.65642,400
Oct 31, 202224.8825.1924.8325.0125.01539,600
Oct 28, 202224.7425.3024.7225.2625.26401,600
Oct 27, 202224.7424.9224.6824.7624.761,387,400
Oct 26, 202224.4424.8224.4424.7524.751,042,400
Oct 25, 202224.4124.7724.3524.3724.371,335,100
Oct 24, 202224.0924.5123.8724.5124.511,211,200
Oct 21, 202223.6224.2423.5724.1024.10758,700
Oct 20, 202223.8624.0423.5123.5823.58556,900
Oct 19, 202223.8723.9523.5523.7623.762,496,800
Oct 18, 202224.7324.7424.1724.2924.29427,100
Oct 17, 202224.0124.2823.9824.2124.21370,200
Oct 14, 202224.0524.2123.4423.4923.49831,900
Oct 13, 202223.2624.5623.2324.3124.311,589,300
Oct 12, 202223.7923.8423.4923.6723.67706,300
Oct 11, 202223.4323.8923.4223.4723.47873,500
Oct 10, 202223.7723.9223.3723.6123.61913,900
Oct 07, 202224.5924.8224.2024.2724.27817,300
Oct 06, 202225.1025.2524.8524.9624.96456,400
Oct 05, 202225.0725.3924.8125.2525.25491,200
Oct 04, 202225.0325.5224.9625.4525.45945,000
Oct 03, 202224.1124.4823.9624.3624.36586,500
Sept 30, 202224.3424.6024.1824.2624.261,225,700
Sept 29, 202224.3624.5023.5923.7323.731,477,000
Sept 28, 202224.3924.9024.3224.8124.81495,700
Sept 27, 202224.6524.6624.0424.3724.37795,600
Sept 26, 202224.1924.6024.0724.2824.28825,800
Sept 23, 202225.6925.7825.2225.4725.47748,900
Sept 22, 202226.5026.7126.1326.2526.25685,400
Sept 21, 202226.8326.8726.2326.2526.25407,900
Sept 20, 202227.2627.3526.8126.8926.89504,900
Sept 19, 202226.4327.0926.4327.0427.04347,600
Sept 16, 202226.9827.0826.5826.7726.77723,500
Sept 15, 202227.7628.0527.6027.6127.61510,800
Sept 14, 202228.3928.3927.9628.0928.09511,000
Sept 13, 202228.2628.3427.9628.0228.02454,500
Sept 12, 202228.5428.8628.4828.7528.75332,700
Sept 09, 202228.0528.2628.0328.1428.14358,800
Sept 08, 202227.7227.9727.5827.8827.88634,000
Sept 07, 202227.7028.3927.6528.3628.36579,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...