Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202120.9121.0520.6120.6820.681,144,739
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, 202120.0120.2219.9420.2020.2066,820,000
Sep. 02, 202120.1120.1619.9019.9119.91117,420,000
Sep. 01, 202120.0920.2520.0420.1820.18173,960,000
Aug. 31, 202119.6719.7019.3919.6819.68165,220,000
Aug. 30, 202119.8920.0519.7619.7619.7662,220,000
Aug. 27, 202119.1819.8219.1819.7519.75131,070,000
Aug. 26, 202119.0619.1318.8618.9018.9068,390,000
Aug. 25, 202119.1519.2619.0719.1719.1778,740,000
Aug. 24, 202118.8819.2018.8519.1219.12133,280,000
Aug. 23, 202118.4818.7618.4818.7318.73161,600,000
Aug. 20, 202118.8019.1518.7419.1519.15130,950,000
Aug. 19, 202119.0819.2318.8919.1019.10218,680,000
Aug. 18, 202119.4619.7419.3819.4419.44320,310,000
Aug. 17, 202119.8419.8419.4119.4819.48265,850,000
Aug. 16, 202120.3020.3020.0620.2220.22113,780,000
Aug. 13, 202120.4220.6420.4220.5020.5056,100,000
Aug. 12, 202120.5420.6420.3220.5020.50103,620,000
Aug. 11, 202119.8720.1019.8720.0420.0490,830,000
Aug. 10, 202119.6719.7619.4719.7419.7489,170,000
Aug. 09, 202120.0820.0819.8519.8719.87106,240,000
Aug. 06, 202120.1720.2920.0620.1120.11108,510,000
Aug. 05, 202120.0120.1919.9520.1020.10116,830,000
Aug. 04, 202120.2520.2719.7219.7219.72191,910,000
Aug. 03, 202120.2320.5720.0420.5620.562,669,900
Aug. 02, 2021------
Jul. 30, 202119.6519.8819.6219.6819.681,055,000
Jul. 29, 202119.6119.9019.5919.8219.821,011,000
Jul. 28, 202119.1919.4619.0719.3419.341,715,500
Jul. 27, 202119.2819.3719.0719.2719.276,127,800
Jul. 26, 202119.3019.7219.3019.7019.702,535,500
Jul. 23, 202119.7619.8119.4719.6119.612,020,200
Jul. 22, 202120.2320.2619.8919.8919.891,099,900
Jul. 21, 202120.3720.5420.2720.5220.521,176,500
Jul. 20, 202120.0020.4819.8320.4420.441,760,700
Jul. 19, 202120.3020.3019.7220.0920.093,197,700
Jul. 16, 202120.6320.6920.3120.3820.381,926,700
Jul. 15, 202120.4620.6720.4620.5220.521,383,800
Jul. 14, 202120.5220.6820.4720.5620.561,457,800
Jul. 13, 202120.6120.6320.3820.4020.401,734,900
Jul. 12, 202120.2720.4820.2620.3220.321,280,200
Jul. 09, 202120.3020.4720.2220.3820.381,896,400
Jul. 08, 202119.8420.0019.4719.9219.922,615,500
Jul. 07, 202120.6420.7120.4120.5120.513,866,200
Jul. 06, 202120.8020.8620.3220.3320.334,327,800
Jul. 02, 202123.0423.1422.9223.0523.05664,000
Jul. 01, 202122.9223.1222.8522.9722.971,032,900
Jun. 30, 202122.6922.8122.6122.7822.78716,400
Jun. 29, 202122.8523.0022.7522.8322.83971,100
Jun. 28, 202122.8623.0022.8022.9022.90928,700
Jun. 25, 202122.7522.8222.6322.6522.65739,700
Jun. 24, 202122.5022.5822.3122.4922.49748,000
Jun. 23, 202122.5322.6722.3522.4122.41820,300
Jun. 22, 202122.5022.7022.3722.6822.68697,400
Jun. 21, 202122.3922.6122.3422.6022.60675,700
Jun. 18, 202122.5222.5222.1722.1822.182,788,500
Jun. 17, 202123.2423.3622.9222.9822.981,500,900
Jun. 16, 202123.6223.7523.4423.6223.621,061,600
Jun. 15, 202123.7923.9023.6123.7523.751,104,900
Jun. 14, 202124.1124.1123.9323.9823.98889,900
Jun. 11, 202123.7923.9223.7423.9023.90560,600
Jun. 10, 202123.5423.7223.4723.5623.56738,000
Jun. 09, 202123.4623.5723.3823.4223.421,484,100
Jun. 08, 202124.2424.2723.9724.1124.111,471,800
Jun. 07, 202123.6823.9423.6023.8023.802,672,300
Jun. 04, 202122.9823.6822.9323.6023.602,969,000
Jun. 03, 202122.3022.4922.1322.2422.241,022,200
Jun. 02, 202121.9922.4021.9822.3422.341,278,400
Jun. 01, 202121.8621.9121.6921.7921.79718,400
May 28, 202122.0522.0521.7321.7321.73868,800
May 27, 202121.9722.2721.9622.1822.181,480,400
May 26, 202121.4621.7621.4221.7621.76913,800
May 25, 202121.5821.7721.3721.3721.37945,400
May 24, 202121.2721.6421.1121.5221.521,205,500
May 21, 202121.2321.4221.1921.3021.301,308,600
May 20, 202120.9321.1720.8521.1721.171,200,000
May 19, 202121.1421.1420.6420.8520.852,114,700
May 18, 202121.7922.3921.7921.9121.911,650,100
May 17, 202121.7021.9321.5321.9021.901,267,500
May 14, 202121.1021.3420.8721.2421.241,820,100
May 13, 202121.4921.8721.4021.6621.661,673,600
May 12, 202121.9322.0021.3921.4021.402,705,700
May 11, 202120.9321.5520.9021.3521.351,565,000
May 10, 202121.1921.2321.0521.0521.051,596,600
May 07, 202120.3220.6720.3220.5820.581,038,300
May 06, 202120.3020.4220.0720.3920.391,140,200
May 05, 202119.7519.8819.6419.7119.71934,900
May 04, 202119.2719.4719.1019.4619.461,441,000
May 03, 202119.5719.7519.5519.6619.66748,000
Apr. 30, 202119.7319.7319.3119.3519.351,758,300
Apr. 29, 202120.3620.4019.8220.1020.101,075,000
Apr. 28, 202120.3920.5920.3320.4320.43752,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...