Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tata Motors Ltd ADR (NY: TTM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.85 10.95 10.66 10.88 369,400 +0.18(+1.68%)
Feb 25, 2005 10.80 10.85 10.68 10.70 160,200 -0.17(-1.56%)
Feb 24, 2005 10.85 10.90 10.80 10.87 212,600 -0.08(-0.73%)
Feb 23, 2005 11.00 11.04 10.94 10.95 140,200 -0.15(-1.35%)
Feb 22, 2005 10.95 11.14 10.93 11.10 211,000 +0.25(+2.30%)
Feb 18, 2005 11.03 11.03 10.82 10.85 447,500 -0.36(-3.21%)
Feb 17, 2005 11.20 11.27 11.16 11.21 191,100 -0.03(-0.27%)
Feb 16, 2005 11.35 11.38 11.24 11.24 353,600 -0.35(-3.02%)
Feb 15, 2005 11.64 11.64 11.45 11.59 166,800 +0.00(+0.00%)
Feb 14, 2005 11.60 11.61 11.52 11.59 215,800 +0.03(+0.26%)
Feb 11, 2005 11.50 11.56 11.43 11.56 134,800 +0.19(+1.67%)
Feb 10, 2005 11.50 11.50 11.32 11.37 126,400 +0.07(+0.62%)
Feb 09, 2005 11.60 11.60 11.30 11.30 249,500 +0.02(+0.18%)
Feb 08, 2005 11.34 11.34 11.12 11.28 79,700 -0.06(-0.53%)
Feb 07, 2005 11.34 11.35 11.29 11.34 171,000 +0.02(+0.18%)
Feb 04, 2005 11.30 11.39 11.20 11.32 322,000 +0.02(+0.18%)
Feb 03, 2005 11.40 11.40 11.23 11.30 151,200 +0.09(+0.80%)
Feb 02, 2005 11.10 11.24 11.08 11.21 229,900 +0.01(+0.09%)
Feb 01, 2005 11.35 11.35 11.15 11.20 133,900 -0.43(-3.70%)
Jan 31, 2005 11.30 11.63 11.30 11.63 289,800 +0.68(+6.21%)
Jan 28, 2005 11.00 11.00 10.87 10.95 590,900 +0.12(+1.11%)
Jan 27, 2005 10.90 10.90 10.83 10.83 216,400 +0.07(+0.65%)
Jan 26, 2005 10.89 10.90 10.73 10.76 153,200 -0.08(-0.74%)
Jan 25, 2005 10.80 10.85 10.74 10.84 213,600 +0.39(+3.73%)
Jan 24, 2005 10.53 10.56 10.45 10.45 138,300 -0.15(-1.42%)
Jan 21, 2005 10.75 10.75 10.59 10.60 82,500 -0.05(-0.47%)
Jan 20, 2005 10.70 10.81 10.62 10.65 215,700 +0.05(+0.47%)
Jan 19, 2005 10.70 10.70 10.50 10.60 375,100 -0.39(-3.55%)
Jan 18, 2005 10.90 10.99 10.75 10.99 379,100 -0.13(-1.17%)
Jan 14, 2005 11.03 11.21 10.92 11.12 310,600 +0.09(+0.82%)
Jan 13, 2005 11.22 11.22 10.99 11.03 177,300 +0.33(+3.08%)
Jan 12, 2005 10.70 10.75 10.68 10.70 198,100 -0.06(-0.56%)
Jan 11, 2005 10.85 10.92 10.73 10.76 188,900 +0.06(+0.56%)
Jan 10, 2005 10.85 10.85 10.70 10.70 293,600 -0.60(-5.31%)
Jan 07, 2005 11.25 11.33 11.16 11.30 65,300 +0.20(+1.80%)
Jan 06, 2005 11.29 11.29 11.04 11.10 243,900 -0.24(-2.12%)
Jan 05, 2005 11.58 11.58 11.27 11.34 362,600 -0.44(-3.74%)
Jan 04, 2005 12.00 12.05 11.76 11.78 273,400 -0.28(-2.32%)
Jan 03, 2005 12.22 12.25 12.00 12.06 314,900 +0.14(+1.17%)
Dec 31, 2004 11.52 12.18 11.49 11.92 317,400 +0.53(+4.65%)
Dec 30, 2004 11.55 11.55 11.25 11.39 101,300 -0.25(-2.15%)
Dec 29, 2004 11.70 11.78 11.60 11.64 73,100 -0.06(-0.51%)
Dec 28, 2004 11.75 11.83 11.61 11.70 80,700 +0.04(+0.34%)
Dec 27, 2004 11.96 11.96 11.65 11.66 223,100 +0.06(+0.52%)
Dec 23, 2004 11.65 11.70 11.57 11.60 327,300 +0.14(+1.22%)
Dec 22, 2004 11.50 11.50 11.45 11.46 154,800 +0.00(+0.00%)
Dec 21, 2004 11.43 11.50 11.43 11.46 134,600 +0.14(+1.24%)
Dec 20, 2004 11.33 11.35 11.21 11.32 122,800 +0.02(+0.18%)
Dec 17, 2004 11.20 11.30 11.11 11.30 177,900 -0.10(-0.88%)
Dec 16, 2004 11.40 11.40 11.35 11.40 96,000 +0.03(+0.26%)
Dec 15, 2004 11.15 11.40 11.14 11.37 855,900 +0.40(+3.65%)
Dec 14, 2004 10.97 10.99 10.81 10.97 606,800 +0.10(+0.92%)
Dec 13, 2004 10.90 10.90 10.75 10.87 661,100 +0.12(+1.12%)
Dec 10, 2004 10.97 10.97 10.71 10.75 321,600 -0.30(-2.71%)
Dec 09, 2004 11.08 11.14 10.95 11.05 368,400 +0.10(+0.91%)
Dec 08, 2004 11.25 11.30 10.90 10.95 465,500 -0.50(-4.37%)
Dec 07, 2004 11.62 11.62 11.34 11.45 409,300 -0.10(-0.87%)
Dec 06, 2004 11.60 11.70 11.54 11.55 392,300 -0.01(-0.09%)
Dec 03, 2004 11.41 11.59 11.37 11.56 533,300 +0.15(+1.31%)
Dec 02, 2004 11.25 11.43 11.25 11.41 706,100 +0.24(+2.15%)
Dec 01, 2004 11.00 11.25 11.00 11.17 530,500 +0.04(+0.36%)
Nov 30, 2004 11.00 11.14 10.90 11.13 904,400 -0.02(-0.18%)
Nov 29, 2004 10.85 11.19 10.81 11.15 393,500 +0.64(+6.09%)
Nov 26, 2004 10.65 10.69 10.48 10.51 320,600 -0.09(-0.85%)
Nov 24, 2004 10.23 10.85 10.20 10.60 844,500 +0.60(+6.00%)
Nov 23, 2004 9.900 10.10 9.840 10.00 299,100 +0.17(+1.73%)
Nov 22, 2004 9.740 9.830 9.690 9.830 306,900 +0.07(+0.72%)
Nov 19, 2004 9.750 9.820 9.700 9.760 261,800 -0.24(-2.40%)
Nov 18, 2004 9.950 10.01 9.900 10.00 158,400 +0.05(+0.50%)
Nov 17, 2004 9.870 9.980 9.780 9.950 854,900 +0.29(+3.00%)
Nov 16, 2004 9.680 9.850 9.650 9.660 569,700 +0.18(+1.90%)
Nov 15, 2004 9.530 9.550 9.430 9.480 125,800 +0.02(+0.21%)
Nov 12, 2004 9.550 9.550 9.450 9.460 23,500 -0.04(-0.42%)
Nov 11, 2004 9.500 9.500 9.450 9.500 27,900 +0.00(+0.00%)
Nov 10, 2004 9.500 9.590 9.440 9.500 91,300 +0.02(+0.21%)
Nov 09, 2004 9.450 9.500 9.400 9.480 9,700 -0.02(-0.21%)
Nov 08, 2004 9.600 9.600 9.480 9.500 154,200 +0.00(+0.00%)
Nov 05, 2004 9.350 9.540 9.350 9.500 133,700 +0.22(+2.37%)
Nov 04, 2004 9.300 9.330 9.270 9.280 106,600 -0.06(-0.64%)
Nov 03, 2004 9.250 9.380 9.230 9.340 36,700 +0.09(+0.97%)
Nov 02, 2004 9.270 9.300 9.250 9.250 54,600 +0.05(+0.54%)
Nov 01, 2004 9.200 9.250 9.100 9.200 100,000 -0.05(-0.54%)
Oct 29, 2004 9.230 9.250 9.090 9.250 98,700 +0.06(+0.65%)
Oct 28, 2004 9.270 9.270 9.090 9.190 234,300 +0.18(+2.00%)
Oct 27, 2004 8.910 9.010 8.850 9.010 324,000 +0.09(+1.01%)
Oct 26, 2004 8.950 8.950 8.820 8.920 172,200 +0.19(+2.18%)
Oct 25, 2004 8.730 8.780 8.730 8.730 212,800 -0.44(-4.80%)
Oct 22, 2004 9.150 9.170 9.100 9.170 88,400 +0.07(+0.77%)
Oct 21, 2004 9.090 9.140 9.090 9.100 78,200 +0.00(+0.00%)
Oct 20, 2004 9.230 9.230 9.070 9.100 78,300 -0.17(-1.83%)
Oct 19, 2004 9.050 9.300 9.050 9.270 286,600 +0.23(+2.54%)
Oct 18, 2004 9.000 9.040 8.910 9.040 201,100 +0.09(+1.01%)
Oct 15, 2004 8.970 9.130 8.930 8.950 304,300 -0.09(-1.00%)
Oct 14, 2004 8.950 9.080 8.950 9.040 288,500 +0.03(+0.33%)
Oct 13, 2004 9.000 9.050 8.980 9.010 138,000 +0.01(+0.11%)
Oct 12, 2004 9.030 9.050 8.950 9.000 400,300 -0.23(-2.49%)
Oct 11, 2004 9.250 9.250 9.110 9.230 104,500 -0.17(-1.81%)
Oct 08, 2004 9.380 9.420 9.350 9.400 271,300 -0.05(-0.53%)
Oct 07, 2004 9.530 9.530 9.400 9.450 266,900 +0.00(+0.00%)
Oct 06, 2004 9.500 9.520 9.400 9.450 107,400 -0.18(-1.87%)
Oct 05, 2004 9.650 9.660 9.600 9.630 408,800 +0.16(+1.69%)
Oct 04, 2004 9.380 9.500 9.380 9.470 441,700 +0.22(+2.38%)
Oct 01, 2004 9.140 9.340 9.120 9.250 266,600 +0.28(+3.12%)
Sep 30, 2004 8.890 8.970 8.890 8.970 166,400 +0.22(+2.51%)
Sep 29, 2004 8.760 8.780 8.660 8.750 119,800 -0.01(-0.11%)
Sep 28, 2004 8.850 8.850 8.650 8.760 332,700 -0.39(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.