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

Tata Motors Ltd ADR (NY: TTM )

25.14 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 (%)
Mar 31, 2009 4.460 4.836 4.319 4.629 1,395,342 +0.36(+8.35%)
Mar 30, 2009 4.554 4.592 4.113 4.272 1,332,075 -0.09(-2.15%)
Mar 26, 2009 4.348 4.517 4.319 4.366 1,837,167 +0.06(+1.31%)
Mar 25, 2009 4.620 4.620 4.207 4.310 1,733,496 -0.28(-6.14%)
Mar 24, 2009 4.817 4.883 4.460 4.592 1,883,090 -0.20(-4.12%)
Mar 23, 2009 4.762 4.836 4.695 4.789 1,946,023 +0.56(+13.33%)
Mar 20, 2009 3.991 4.348 3.981 4.225 1,344,075 +0.14(+3.45%)
Mar 19, 2009 4.169 4.263 3.944 4.085 1,136,930 -0.08(-2.03%)
Mar 18, 2009 4.056 4.169 3.812 4.169 1,596,585 +0.13(+3.26%)
Mar 17, 2009 3.859 4.038 3.709 4.038 815,464 +0.46(+12.86%)
Mar 16, 2009 3.916 3.963 3.578 3.578 655,597 -0.14(-3.79%)
Mar 13, 2009 3.662 3.850 3.624 3.718 0 +0.08(+2.33%)
Mar 12, 2009 3.437 3.653 3.343 3.634 626,717 +0.35(+10.57%)
Mar 11, 2009 3.371 3.511 3.286 3.286 704,274 -0.09(-2.78%)
Mar 10, 2009 3.193 3.399 3.164 3.380 723,636 +0.37(+12.15%)
Mar 09, 2009 3.240 3.380 3.014 3.014 503,949 -0.21(-6.41%)
Mar 06, 2009 3.305 3.305 3.042 3.221 0 +0.09(+2.94%)
Mar 05, 2009 3.193 3.324 3.071 3.129 557,103 -0.22(-6.67%)
Mar 04, 2009 3.183 3.352 3.146 3.352 492,551 +0.35(+11.56%)
Mar 02, 2009 3.286 3.286 2.864 3.005 1,202,676 -0.29(-8.83%)
Feb 27, 2009 3.399 3.399 3.127 3.296 0 -0.18(-5.14%)
Feb 26, 2009 3.690 3.690 3.352 3.474 1,190,939 -0.05(-1.33%)
Feb 25, 2009 3.324 3.521 3.202 3.521 851,905 +0.25(+7.76%)
Feb 24, 2009 3.061 3.296 3.033 3.268 631,349 +0.22(+7.08%)
Feb 23, 2009 3.211 3.221 2.986 3.052 429,650 -0.08(-2.40%)
Feb 20, 2009 3.211 3.211 3.052 3.127 913,215 -0.19(-5.67%)
Feb 19, 2009 3.380 3.399 3.193 3.315 837,912 -0.02(-0.56%)
Feb 18, 2009 3.690 3.690 3.333 3.333 821,707 -0.38(-10.35%)
Feb 17, 2009 3.568 3.718 3.343 3.718 900,813 +0.07(+1.80%)
Feb 13, 2009 3.794 3.794 3.455 3.653 620,962 +0.07(+1.83%)
Feb 12, 2009 3.512 3.587 3.427 3.587 785,813 +0.10(+2.96%)
Feb 11, 2009 3.587 3.643 3.474 3.484 463,279 -0.13(-3.64%)
Feb 10, 2009 3.737 3.756 3.512 3.615 1,383,918 -0.19(-4.94%)
Feb 09, 2009 3.916 3.916 3.756 3.803 400,637 +0.05(+1.25%)
Feb 06, 2009 3.690 3.972 3.690 3.756 548,045 +0.00(+0.00%)
Feb 05, 2009 3.521 3.756 3.474 3.756 989,770 +0.10(+2.83%)
Feb 04, 2009 3.709 3.709 3.568 3.653 702,854 -0.02(-0.51%)
Feb 03, 2009 3.587 3.671 3.437 3.671 763,833 +0.06(+1.56%)
Feb 02, 2009 3.794 3.794 3.587 3.615 669,787 -0.18(-4.70%)
Jan 30, 2009 3.878 3.897 3.662 3.794 0 -0.10(-2.65%)
Jan 29, 2009 4.019 4.207 3.784 3.897 767,365 -0.19(-4.60%)
Jan 28, 2009 3.850 4.150 3.850 4.085 782,148 +0.23(+6.10%)
Jan 27, 2009 3.887 3.897 3.784 3.850 291,022 +0.05(+1.23%)
Jan 26, 2009 3.925 3.925 3.775 3.803 414,619 +0.04(+1.00%)
Jan 23, 2009 3.925 3.953 3.756 3.765 689,878 -0.19(-4.75%)
Jan 22, 2009 3.963 3.981 3.756 3.953 668,102 -0.03(-0.71%)
Jan 21, 2009 3.869 4.038 3.803 3.981 609,233 -0.06(-1.40%)
Jan 20, 2009 4.122 4.132 3.756 4.038 767,907 -0.19(-4.44%)
Jan 16, 2009 4.301 4.301 3.953 4.225 507,982 +0.22(+5.39%)
Jan 15, 2009 4.103 4.406 3.756 4.009 876,726 +0.17(+4.40%)
Jan 14, 2009 4.085 4.132 3.812 3.840 642,032 -0.26(-6.41%)
Jan 13, 2009 4.160 4.272 4.047 4.103 474,740 -0.03(-0.68%)
Jan 12, 2009 4.441 4.441 4.132 4.132 515,897 -0.34(-7.56%)
Jan 09, 2009 4.629 4.648 4.329 4.470 764,177 -0.24(-5.18%)
Jan 08, 2009 4.667 4.817 4.460 4.714 1,045,366 +0.07(+1.41%)
Jan 07, 2009 4.873 4.902 4.460 4.648 893,660 -0.36(-7.13%)
Jan 06, 2009 4.770 5.080 4.704 5.005 1,143,051 +0.31(+6.60%)
Jan 05, 2009 4.451 4.761 4.385 4.695 897,291 +0.24(+5.49%)
Jan 02, 2009 4.197 4.686 4.197 4.451 0 +0.27(+6.52%)
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.