Canada markets closed

Tata Motors Limited (TTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.28-1.19 (-4.67%)
At close: 04:00PM EDT
24.28 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202224.1924.6024.0724.2824.28795,630
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
Sept 06, 202228.5328.5328.0728.2628.26667,500
Sept 02, 202229.1029.3528.5028.5928.59643,900
Sept 01, 202229.1729.2728.9029.2629.26445,300
Aug 31, 202228.9929.1628.9229.0029.00481,200
Aug 30, 202229.6529.6728.9928.9928.99613,700
Aug 29, 202228.1428.6828.1428.6028.60350,600
Aug 26, 202229.3729.5728.4928.5828.58636,700
Aug 25, 202228.8429.2528.8229.2029.20534,800
Aug 24, 202229.2229.2929.0829.2429.24219,100
Aug 23, 202228.8329.1128.7828.8928.89378,100
Aug 22, 202228.3728.3928.1128.2528.25526,800
Aug 19, 202229.6429.7329.1029.2829.28496,700
Aug 18, 202230.4630.7430.3130.6330.63344,100
Aug 17, 202230.5430.6230.3630.4130.41567,900
Aug 16, 202231.0031.2530.9131.0231.02545,900
Aug 15, 202230.2230.5130.2230.3630.36412,300
Aug 12, 202229.9530.4629.8630.4130.41384,800
Aug 11, 202230.4330.4429.6229.7629.761,141,100
Aug 10, 202230.5630.9930.4730.8430.841,017,600
Aug 09, 202229.5929.5929.3429.5429.54622,800
Aug 08, 202229.7229.7329.4629.5929.59235,200
Aug 05, 202228.9329.2728.9229.2229.22262,700
Aug 04, 202229.6029.7429.4529.5729.57391,100
Aug 03, 202229.7930.1029.5829.9429.94645,700
Aug 02, 202230.0730.5330.0730.3630.36464,400
Aug 01, 202230.1330.7029.8530.5830.58981,600
Jul 29, 202228.4928.6628.2628.5228.52762,600
Jul 28, 202227.8728.2227.8228.1928.19406,800
Jul 27, 202227.5727.6026.7127.5127.51680,800
Jul 26, 202227.4127.6827.4127.5527.55569,500
Jul 25, 202228.0028.1427.9028.0128.01365,300
Jul 22, 202228.5628.5928.1028.1928.19364,100
Jul 21, 202228.3128.7328.3128.7228.72531,400
Jul 20, 202228.4328.5128.0228.1928.19543,700
Jul 19, 202228.2228.6728.2228.6328.63666,500
Jul 18, 202228.2928.4027.9427.9927.99485,100
Jul 15, 202227.7027.8427.5127.8227.82713,000
Jul 14, 202226.3926.9626.2826.9226.92586,700
Jul 13, 202226.4526.8826.4526.6226.62541,600
Jul 12, 202226.9427.4226.8627.1327.13506,800
Jul 11, 202227.4527.5427.2227.2627.26341,700
Jul 08, 202227.7528.0927.6927.9027.90355,300
Jul 07, 202227.2027.8827.2027.7027.70715,700
Jul 06, 202226.1826.5726.1326.4226.42623,700
Jul 05, 202225.6526.1525.3226.1426.14841,600
Jul 01, 202225.8526.3325.8426.3226.32469,600
Jun 30, 202225.7425.9825.4525.8725.87952,600
Jun 29, 202226.4726.5426.1226.3126.31617,600
Jun 28, 202226.5426.7626.2026.2426.24578,800
Jun 27, 202226.7126.7126.2326.3826.38664,000
Jun 24, 202226.0826.7226.0826.6726.67750,600
Jun 23, 202225.9526.1025.5525.8825.88839,000
Jun 22, 202225.3425.8825.2525.3625.361,276,700
Jun 21, 202225.6726.2525.6426.0826.08669,600
Jun 17, 202224.9225.3624.6125.1725.17731,900
Jun 16, 202225.2525.3324.4424.7824.78962,900
Jun 15, 202226.3526.9226.1726.8126.81902,100
Jun 14, 202225.9226.2725.7225.9925.991,079,200
Jun 13, 202225.7225.9325.1825.3825.381,114,700
Jun 10, 202227.0027.1726.5826.6526.65653,400
Jun 09, 202227.5327.6127.1527.1527.15582,000
Jun 08, 202228.0528.2627.6527.8927.89415,700
Jun 07, 202227.8728.1927.6828.1728.17617,300
Jun 06, 202228.3228.3227.7827.8027.80744,100
Jun 03, 202228.0528.0527.4527.5027.50514,500
Jun 02, 202228.5928.8128.1928.8028.80552,200
Jun 01, 202229.0029.1528.2028.6328.63496,100
May 31, 202228.6928.7827.9928.5028.50734,000
May 27, 202228.0228.2227.9028.1928.19700,500
May 26, 202227.2928.2727.2928.0128.01719,200
May 25, 202226.7227.4626.6027.2427.24792,900
May 24, 202227.1727.4426.8627.2627.26731,100
May 23, 202227.0327.6526.8227.3827.38587,400
May 20, 202226.9727.1926.0926.7626.76824,700
May 19, 202225.6726.4425.6426.0126.01583,200
May 18, 202226.8127.1925.8826.1126.11856,800
May 17, 202227.5427.6827.1727.5327.53616,500
May 16, 202226.2526.3525.9826.0926.09531,700
May 13, 202225.8226.5925.7726.3926.39966,000
May 12, 202223.8524.3922.9224.1224.121,212,900
May 11, 202224.9325.5024.3624.4624.461,015,700
May 10, 202225.1425.5824.9325.4625.46927,100
May 09, 202225.7125.9525.3825.4125.41766,000
May 06, 202226.4726.8426.0126.5326.53638,900
May 05, 202227.5427.7027.1527.3027.301,343,000
May 04, 202227.4628.1227.2028.0728.07705,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...