Canada Markets close in 4 hrs 16 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 202227.5427.6727.2127.4127.41208,124
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
May 03, 202228.1528.7428.1528.5528.55633,900
May 02, 202227.9528.3027.6828.2928.29398,300
Apr 29, 202228.4828.8328.1428.2128.21488,800
Apr 28, 202228.0228.5727.5928.4528.45544,700
Apr 27, 202227.9928.3127.5327.7527.75463,800
Apr 26, 202228.1428.2427.6227.6727.67628,700
Apr 25, 202227.5027.9827.3527.9727.97538,500
Apr 22, 202228.5028.6127.9228.0928.09447,400
Apr 21, 202229.3529.5928.9028.9128.91413,100
Apr 20, 202228.9429.1728.6928.8328.83480,100
Apr 19, 202227.6428.2527.5728.1928.19568,300
Apr 18, 202227.9228.7327.9228.5528.55434,000
Apr 14, 202227.9127.9927.5827.7527.75837,000
Apr 13, 202228.0528.1427.8927.9827.98534,300
Apr 12, 202228.8728.9928.2028.3128.31796,700
Apr 11, 202229.5729.8529.2529.3229.32824,800
Apr 08, 202229.3130.4629.2330.1530.151,163,200
Apr 07, 202229.2529.5128.6029.2229.222,089,200
Apr 06, 202229.5129.8229.3729.6529.651,256,000
Apr 05, 202230.0030.3329.3429.5129.511,106,200
Apr 04, 202229.5329.7429.4129.6929.69440,700
Apr 01, 202228.6829.2328.6329.2229.22710,600
Mar 31, 202228.1728.3427.9527.9527.951,051,700
Mar 30, 202228.6928.7828.0328.2528.25868,000
Mar 29, 202228.9929.5928.9929.1529.151,183,500
Mar 28, 202228.4428.7028.2728.5428.54329,900
Mar 25, 202228.3328.4128.0028.4028.40505,700
Mar 24, 202228.3328.6528.1728.5828.58685,600
Mar 23, 202228.0528.5728.0528.1528.15608,500
Mar 22, 202228.7729.1628.5328.6128.611,333,200
Mar 21, 202227.7827.8927.5227.8227.82416,100
Mar 18, 202228.0028.6027.8828.5928.59641,300
Mar 17, 202228.0128.3327.7128.0828.082,882,900
Mar 16, 202227.8328.4627.5028.4628.46996,100
Mar 15, 202226.4727.7726.4727.6027.601,279,000
Mar 14, 202226.3626.7025.4725.7725.772,369,000
Mar 11, 202227.6227.6426.1226.2026.202,301,600
Mar 10, 202226.4326.8625.9126.1226.121,970,600
Mar 09, 202226.5426.9126.1426.6426.641,818,900
Mar 08, 202225.0025.6824.5024.9024.902,025,500
Mar 07, 202225.5625.8424.6024.7524.751,424,000
Mar 04, 202226.2426.6525.7226.3326.333,457,300
Mar 03, 202228.9429.2727.8828.0828.08900,100
Mar 02, 202228.9929.9828.9929.8929.89989,600
Mar 01, 202229.9430.1228.5928.8028.80975,500
Feb 28, 202230.0630.5729.9530.2930.29527,000
Feb 25, 202230.3031.0030.2730.8030.801,540,000
Feb 24, 202227.9929.3827.5229.3629.361,422,900
Feb 23, 202231.7832.2030.8731.0331.03898,500
Feb 22, 202231.7432.1331.0631.5531.55999,800
Feb 18, 202232.8233.0132.5832.6732.67553,800
Feb 17, 202233.0733.2232.8832.9732.97732,700
Feb 16, 202232.8133.2932.8133.0533.05715,900
Feb 15, 202233.0533.3532.9533.2033.20925,800
Feb 14, 202231.1531.2530.5731.1131.11847,400
Feb 11, 202232.9633.1831.9532.2032.202,510,900
Feb 10, 202233.5033.8833.2833.3633.36695,800
Feb 09, 202233.4134.5033.3534.0334.031,438,900
Feb 08, 202232.7133.0332.4432.9932.99586,400
Feb 07, 202232.7833.0632.5432.8032.80707,600
Feb 04, 202232.6433.2532.6433.1033.10691,400
Feb 03, 202233.0033.7032.9433.1133.11827,300
Feb 02, 202233.4733.8333.4133.6633.66600,200
Feb 01, 202233.3333.5732.8733.4033.40607,500
Jan 31, 202233.1433.9732.5633.7633.761,937,300
Jan 28, 202232.7032.8332.1832.7732.77971,900
Jan 27, 202232.5932.9932.4132.7032.701,360,000
Jan 26, 202232.2032.3931.4031.7531.75781,500
Jan 25, 202232.0032.5031.8731.9031.901,592,300
Jan 24, 202231.1331.5330.2531.5131.511,233,600
Jan 21, 202233.2233.4732.4032.6232.621,221,800
Jan 20, 202234.0034.9033.9634.0334.031,154,000
Jan 19, 202234.6735.0834.2734.3034.302,496,600
Jan 18, 202233.8934.3333.7233.7833.78756,000
Jan 14, 202233.7734.5233.7234.5034.50876,100
Jan 13, 202234.4734.6533.8634.0034.00739,800
Jan 12, 202234.3634.7034.1934.3234.32609,900
Jan 11, 202233.6434.1833.4534.1334.13561,200
Jan 10, 202233.3833.8833.3333.6333.631,077,300
Jan 07, 202232.8132.9232.3732.8832.88598,000
Jan 06, 202232.5033.0632.3732.8532.85943,900
Jan 05, 202232.3932.7231.8131.9531.95969,500
Jan 04, 202232.7733.0032.1432.2332.231,456,300
Jan 03, 202233.2833.6032.9533.4833.481,470,600
Dec 31, 202132.1832.3732.0532.0932.09508,400
Dec 30, 202131.5331.6631.3131.3331.33481,700
Dec 29, 202131.6031.6631.4531.5531.55346,900
Dec 28, 202132.0832.0831.6031.7231.722,110,400
Dec 27, 202131.1931.7931.1631.7831.78678,100
Dec 23, 202131.1631.4231.1031.2131.21480,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...