STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

Retail sales rise 0.9% in April, underscoring strength of U.S. consumers

Tata Motors Limited (TTM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.41

+1.32

(+5.06%)

As of 11:42AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	27.54	27.67	27.21	27.41	27.41	208,124
May 16, 2022	26.25	26.35	25.98	26.09	26.09	531,700
May 13, 2022	25.82	26.59	25.77	26.39	26.39	966,000
May 12, 2022	23.85	24.39	22.92	24.12	24.12	1,212,900
May 11, 2022	24.93	25.50	24.36	24.46	24.46	1,015,700
May 10, 2022	25.14	25.58	24.93	25.46	25.46	927,100
May 09, 2022	25.71	25.95	25.38	25.41	25.41	766,000
May 06, 2022	26.47	26.84	26.01	26.53	26.53	638,900
May 05, 2022	27.54	27.70	27.15	27.30	27.30	1,343,000
May 04, 2022	27.46	28.12	27.20	28.07	28.07	705,500
May 03, 2022	28.15	28.74	28.15	28.55	28.55	633,900
May 02, 2022	27.95	28.30	27.68	28.29	28.29	398,300
Apr 29, 2022	28.48	28.83	28.14	28.21	28.21	488,800
Apr 28, 2022	28.02	28.57	27.59	28.45	28.45	544,700
Apr 27, 2022	27.99	28.31	27.53	27.75	27.75	463,800
Apr 26, 2022	28.14	28.24	27.62	27.67	27.67	628,700
Apr 25, 2022	27.50	27.98	27.35	27.97	27.97	538,500
Apr 22, 2022	28.50	28.61	27.92	28.09	28.09	447,400
Apr 21, 2022	29.35	29.59	28.90	28.91	28.91	413,100
Apr 20, 2022	28.94	29.17	28.69	28.83	28.83	480,100
Apr 19, 2022	27.64	28.25	27.57	28.19	28.19	568,300
Apr 18, 2022	27.92	28.73	27.92	28.55	28.55	434,000
Apr 14, 2022	27.91	27.99	27.58	27.75	27.75	837,000
Apr 13, 2022	28.05	28.14	27.89	27.98	27.98	534,300
Apr 12, 2022	28.87	28.99	28.20	28.31	28.31	796,700
Apr 11, 2022	29.57	29.85	29.25	29.32	29.32	824,800
Apr 08, 2022	29.31	30.46	29.23	30.15	30.15	1,163,200
Apr 07, 2022	29.25	29.51	28.60	29.22	29.22	2,089,200
Apr 06, 2022	29.51	29.82	29.37	29.65	29.65	1,256,000
Apr 05, 2022	30.00	30.33	29.34	29.51	29.51	1,106,200
Apr 04, 2022	29.53	29.74	29.41	29.69	29.69	440,700
Apr 01, 2022	28.68	29.23	28.63	29.22	29.22	710,600
Mar 31, 2022	28.17	28.34	27.95	27.95	27.95	1,051,700
Mar 30, 2022	28.69	28.78	28.03	28.25	28.25	868,000
Mar 29, 2022	28.99	29.59	28.99	29.15	29.15	1,183,500
Mar 28, 2022	28.44	28.70	28.27	28.54	28.54	329,900
Mar 25, 2022	28.33	28.41	28.00	28.40	28.40	505,700
Mar 24, 2022	28.33	28.65	28.17	28.58	28.58	685,600
Mar 23, 2022	28.05	28.57	28.05	28.15	28.15	608,500
Mar 22, 2022	28.77	29.16	28.53	28.61	28.61	1,333,200
Mar 21, 2022	27.78	27.89	27.52	27.82	27.82	416,100
Mar 18, 2022	28.00	28.60	27.88	28.59	28.59	641,300
Mar 17, 2022	28.01	28.33	27.71	28.08	28.08	2,882,900
Mar 16, 2022	27.83	28.46	27.50	28.46	28.46	996,100
Mar 15, 2022	26.47	27.77	26.47	27.60	27.60	1,279,000
Mar 14, 2022	26.36	26.70	25.47	25.77	25.77	2,369,000
Mar 11, 2022	27.62	27.64	26.12	26.20	26.20	2,301,600
Mar 10, 2022	26.43	26.86	25.91	26.12	26.12	1,970,600
Mar 09, 2022	26.54	26.91	26.14	26.64	26.64	1,818,900
Mar 08, 2022	25.00	25.68	24.50	24.90	24.90	2,025,500
Mar 07, 2022	25.56	25.84	24.60	24.75	24.75	1,424,000
Mar 04, 2022	26.24	26.65	25.72	26.33	26.33	3,457,300
Mar 03, 2022	28.94	29.27	27.88	28.08	28.08	900,100
Mar 02, 2022	28.99	29.98	28.99	29.89	29.89	989,600
Mar 01, 2022	29.94	30.12	28.59	28.80	28.80	975,500
Feb 28, 2022	30.06	30.57	29.95	30.29	30.29	527,000
Feb 25, 2022	30.30	31.00	30.27	30.80	30.80	1,540,000
Feb 24, 2022	27.99	29.38	27.52	29.36	29.36	1,422,900
Feb 23, 2022	31.78	32.20	30.87	31.03	31.03	898,500
Feb 22, 2022	31.74	32.13	31.06	31.55	31.55	999,800
Feb 18, 2022	32.82	33.01	32.58	32.67	32.67	553,800
Feb 17, 2022	33.07	33.22	32.88	32.97	32.97	732,700
Feb 16, 2022	32.81	33.29	32.81	33.05	33.05	715,900
Feb 15, 2022	33.05	33.35	32.95	33.20	33.20	925,800
Feb 14, 2022	31.15	31.25	30.57	31.11	31.11	847,400
Feb 11, 2022	32.96	33.18	31.95	32.20	32.20	2,510,900
Feb 10, 2022	33.50	33.88	33.28	33.36	33.36	695,800
Feb 09, 2022	33.41	34.50	33.35	34.03	34.03	1,438,900
Feb 08, 2022	32.71	33.03	32.44	32.99	32.99	586,400
Feb 07, 2022	32.78	33.06	32.54	32.80	32.80	707,600
Feb 04, 2022	32.64	33.25	32.64	33.10	33.10	691,400
Feb 03, 2022	33.00	33.70	32.94	33.11	33.11	827,300
Feb 02, 2022	33.47	33.83	33.41	33.66	33.66	600,200
Feb 01, 2022	33.33	33.57	32.87	33.40	33.40	607,500
Jan 31, 2022	33.14	33.97	32.56	33.76	33.76	1,937,300
Jan 28, 2022	32.70	32.83	32.18	32.77	32.77	971,900
Jan 27, 2022	32.59	32.99	32.41	32.70	32.70	1,360,000
Jan 26, 2022	32.20	32.39	31.40	31.75	31.75	781,500
Jan 25, 2022	32.00	32.50	31.87	31.90	31.90	1,592,300
Jan 24, 2022	31.13	31.53	30.25	31.51	31.51	1,233,600
Jan 21, 2022	33.22	33.47	32.40	32.62	32.62	1,221,800
Jan 20, 2022	34.00	34.90	33.96	34.03	34.03	1,154,000
Jan 19, 2022	34.67	35.08	34.27	34.30	34.30	2,496,600
Jan 18, 2022	33.89	34.33	33.72	33.78	33.78	756,000
Jan 14, 2022	33.77	34.52	33.72	34.50	34.50	876,100
Jan 13, 2022	34.47	34.65	33.86	34.00	34.00	739,800
Jan 12, 2022	34.36	34.70	34.19	34.32	34.32	609,900
Jan 11, 2022	33.64	34.18	33.45	34.13	34.13	561,200
Jan 10, 2022	33.38	33.88	33.33	33.63	33.63	1,077,300
Jan 07, 2022	32.81	32.92	32.37	32.88	32.88	598,000
Jan 06, 2022	32.50	33.06	32.37	32.85	32.85	943,900
Jan 05, 2022	32.39	32.72	31.81	31.95	31.95	969,500
Jan 04, 2022	32.77	33.00	32.14	32.23	32.23	1,456,300
Jan 03, 2022	33.28	33.60	32.95	33.48	33.48	1,470,600
Dec 31, 2021	32.18	32.37	32.05	32.09	32.09	508,400
Dec 30, 2021	31.53	31.66	31.31	31.33	31.33	481,700
Dec 29, 2021	31.60	31.66	31.45	31.55	31.55	346,900
Dec 28, 2021	32.08	32.08	31.60	31.72	31.72	2,110,400
Dec 27, 2021	31.19	31.79	31.16	31.78	31.78	678,100
Dec 23, 2021	31.16	31.42	31.10	31.21	31.21	480,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,465.27+258.86(+1.28%)

S&P 5004,062.46+54.45(+1.36%)

DOW32,466.22+242.80(+0.75%)

CAD/USD0.7789+0.0004(+0.0545%)

CRUDE OIL114.41+0.21(+0.18%)

BTC-CAD38,665.10+640.10(+1.68%)

STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

Tata Motors Limited (TTM)

S&P/TSX
20,465.27
+258.86(+1.28%)

S&P 500
4,062.46
+54.45(+1.36%)

DOW
32,466.22
+242.80(+0.75%)

CAD/USD
0.7789
+0.0004(+0.0545%)

CRUDE OIL
114.41
+0.21(+0.18%)

BTC-CAD
38,665.10
+640.10(+1.68%)