TTM: Historical Prices for TATA MOTORS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.70	13.83	13.61	13.78	836,400	13.78
19-Nov-09	13.84	13.84	13.40	13.62	903,200	13.62
18-Nov-09	13.98	14.00	13.80	13.99	1,171,400	13.99
17-Nov-09	13.80	13.89	13.65	13.86	2,341,400	13.86
16-Nov-09	13.74	14.00	13.74	14.00	2,511,700	14.00
13-Nov-09	13.25	13.67	13.14	13.66	2,118,300	13.66
12-Nov-09	13.16	13.31	12.97	13.19	2,334,800	13.19
11-Nov-09	13.13	13.25	13.03	13.13	3,268,200	13.13
10-Nov-09	12.64	12.80	12.60	12.71	1,156,000	12.71
9-Nov-09	12.44	12.67	12.36	12.67	1,891,500	12.67
6-Nov-09	12.11	12.27	12.01	12.15	994,400	12.15
5-Nov-09	12.12	12.23	12.04	12.21	1,396,100	12.21
4-Nov-09	12.11	12.20	12.03	12.06	1,291,200	12.06
3-Nov-09	11.65	12.00	11.58	11.98	812,300	11.98
2-Nov-09	11.62	12.04	11.46	11.72	1,130,200	11.72
30-Oct-09	12.21	12.27	11.32	11.38	2,138,900	11.38
29-Oct-09	11.77	12.25	11.77	12.16	1,473,900	12.16
28-Oct-09	11.80	12.17	11.67	11.68	2,831,800	11.68
27-Oct-09	12.09	12.14	11.70	11.72	1,892,800	11.72
26-Oct-09	11.68	12.39	11.50	11.96	2,058,900	11.96
23-Oct-09	11.65	11.82	11.32	11.45	1,447,300	11.45
22-Oct-09	11.88	11.98	11.54	11.70	1,663,800	11.70
21-Oct-09	11.95	12.14	11.93	12.02	1,189,900	12.02
20-Oct-09	12.41	12.49	12.16	12.26	1,389,600	12.26
19-Oct-09	12.28	12.45	12.15	12.30	959,000	12.30
16-Oct-09	12.46	12.73	12.15	12.22	1,461,600	12.22
15-Oct-09	12.73	12.76	12.35	12.60	1,391,100	12.60
14-Oct-09	12.50	12.78	12.45	12.78	2,434,400	12.78
13-Oct-09	12.23	12.25	11.99	12.01	1,944,800	12.01
12-Oct-09	12.40	12.40	12.11	12.21	1,219,900	12.21
9-Oct-09	12.40	12.40	12.04	12.23	2,119,500	12.23
8-Oct-09	13.01	13.10	12.81	12.89	913,900	12.89
7-Oct-09	13.01	13.01	12.74	12.81	409,700	12.81
6-Oct-09	12.75	12.90	12.63	12.81	681,500	12.81
5-Oct-09	12.17	12.56	12.17	12.56	658,900	12.56
2-Oct-09	12.25	12.27	11.90	12.19	1,164,900	12.19
1-Oct-09	12.65	12.93	12.40	12.48	1,001,700	12.48
30-Sep-09	12.86	12.96	12.60	12.96	980,500	12.96
29-Sep-09	12.94	12.99	12.80	12.82	464,500	12.82
28-Sep-09	12.75	13.01	12.70	12.94	636,300	12.94
25-Sep-09	12.70	12.83	12.60	12.77	661,200	12.77
24-Sep-09	13.01	13.18	12.72	12.86	699,500	12.86
23-Sep-09	13.31	13.41	13.00	13.02	922,800	13.02
22-Sep-09	13.16	13.55	13.16	13.23	1,439,500	13.23
21-Sep-09	12.71	12.89	12.50	12.80	519,500	12.80
18-Sep-09	13.34	13.34	12.80	12.85	978,700	12.85
17-Sep-09	13.29	13.56	13.11	13.31	1,071,000	13.31
16-Sep-09	13.13	13.58	13.09	13.33	1,361,100	13.33
15-Sep-09	12.85	12.85	12.62	12.68	692,700	12.68
14-Sep-09	12.70	12.86	12.63	12.66	697,500	12.66
11-Sep-09	13.00	13.00	12.57	12.67	1,162,200	12.67
10-Sep-09	13.10	13.10	12.85	13.08	901,800	13.08
9-Sep-09	12.97	13.08	12.85	13.00	991,800	13.00
8-Sep-09	12.31	12.99	12.30	12.99	1,654,400	12.99
4-Sep-09	11.66	11.95	11.61	11.89	640,100	11.89
3-Sep-09	11.59	11.76	11.47	11.71	788,100	11.71
2-Sep-09	11.73	11.80	11.52	11.58	889,800	11.58
1-Sep-09	12.10	12.17	11.61	11.82	1,290,600	11.82
31-Aug-09	11.76	11.78	11.52	11.59	1,233,400	11.59
28-Aug-09	12.10	12.18	11.91	12.05	769,500	12.05
27-Aug-09	12.05	12.25	11.77	12.06	765,500	12.06
26-Aug-09	12.14	12.30	11.93	12.10	881,100	12.10
25-Aug-09	12.01	12.34	11.91	11.98	1,877,500	11.98
24-Aug-09	11.34	11.87	11.27	11.87	1,933,200	11.87
21-Aug-09	11.02	11.14	10.86	11.06	1,208,000	11.06
20-Aug-09	10.89	11.00	10.76	11.00	747,100	11.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions