TTM - Tata Motors Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201911.5111.5511.3911.4411.44876,308
Jun 24, 201911.4611.5011.3711.3911.391,066,800
Jun 21, 201911.4611.4911.3611.4311.43771,000
Jun 20, 201911.4011.6911.4011.4911.491,502,500
Jun 19, 201911.2911.3011.1311.2111.212,116,900
Jun 18, 201911.4511.7411.4311.7011.702,322,300
Jun 17, 201911.3911.4911.2911.3711.371,351,100
Jun 14, 201911.7511.7711.5611.5911.591,104,700
Jun 13, 201912.0012.0511.9311.9511.95774,000
Jun 12, 201912.1912.2312.0212.0512.05766,900
Jun 11, 201912.2512.3612.2112.3512.352,336,500
Jun 10, 201912.1212.1511.8111.8211.822,264,800
Jun 07, 201912.2612.4312.2012.2912.29851,300
Jun 06, 201912.3712.4112.1612.2812.281,074,600
Jun 05, 201912.7512.7512.4012.5012.50855,700
Jun 04, 201912.6912.7412.5412.6812.681,327,000
Jun 03, 201912.5512.8112.5512.6812.68917,500
May 31, 201912.4512.5112.3212.5112.51926,900
May 30, 201912.6312.7412.6212.7112.71846,000
May 29, 201912.5612.7712.4512.6812.681,563,000
May 28, 201912.9613.0712.6912.7012.702,507,700
May 24, 201912.9913.0212.8512.9512.951,338,900
May 23, 201912.5012.5712.3912.5412.541,255,400
May 22, 201912.8112.8112.5012.5712.571,443,800
May 21, 201912.8212.9512.5012.8112.812,233,200
May 20, 201913.4113.5012.9013.1013.102,524,800
May 17, 201912.5112.7012.3512.4012.401,369,900
May 16, 201912.6812.7512.5512.6312.631,059,500
May 15, 201912.1712.7712.1212.6212.622,457,700
May 14, 201913.0613.3113.0413.1113.111,474,500
May 13, 201912.8612.9112.6812.7412.741,397,600
May 10, 201913.3813.6513.2913.5213.521,472,500
May 09, 201913.4813.5213.1513.3613.361,603,700
May 08, 201913.3813.4713.3213.4113.411,824,700
May 07, 201913.8213.8813.3913.5813.582,914,000
May 06, 201914.5214.5914.3914.5514.551,312,200
May 03, 201915.1115.2015.0815.1315.13693,300
May 02, 201914.9914.9914.7714.9014.901,026,400
May 01, 201915.5015.5615.1215.1415.141,182,200
Apr 30, 201915.4215.4415.2515.4015.401,505,900
Apr 29, 201915.6615.6915.5415.6015.60630,700
Apr 26, 201915.4115.7315.3315.6715.671,129,900
Apr 25, 201915.8015.8015.5715.6715.67904,800
Apr 24, 201916.0216.0215.7115.8415.842,137,800
Apr 23, 201916.5816.6416.4516.4816.481,316,500
Apr 22, 201916.9016.9516.6716.7416.74939,900
Apr 18, 201916.8517.1416.7917.1017.101,572,500
Apr 17, 201916.6716.7616.6316.6916.691,861,900
Apr 16, 201916.5016.5316.2216.3416.341,397,400
Apr 15, 201916.5416.6716.3516.4116.412,030,700
Apr 12, 201915.6816.0015.6215.9415.943,613,800
Apr 11, 201915.6715.8315.5815.5915.593,502,700
Apr 10, 201915.4515.8315.3115.7615.763,028,200
Apr 09, 201914.8614.8714.6614.7614.761,859,000
Apr 08, 201914.4614.5214.3414.5014.501,166,500
Apr 05, 201914.9014.9714.7914.9514.95841,900
Apr 04, 201914.8415.0014.7915.0015.001,514,100
Apr 03, 201914.5314.7114.4714.6814.681,688,400
Apr 02, 201914.6414.9314.3214.4114.413,801,300
Apr 01, 201913.3413.9413.3413.8513.854,276,500
Mar 29, 201912.5012.6012.4612.5612.561,146,400
Mar 28, 201912.1912.3612.1812.2812.28696,300
Mar 27, 201912.3212.3312.0612.1712.171,276,600
Mar 26, 201912.5912.6312.4912.5412.54862,900
Mar 25, 201912.3512.3612.2012.2812.28783,800
Mar 22, 201912.6712.7012.4012.4212.421,780,200
Mar 21, 201913.0513.1213.0013.1113.11675,100
Mar 20, 201913.0913.1712.8913.0613.06715,600
Mar 19, 201913.2513.3013.1613.2213.22985,800
Mar 18, 201913.1713.3113.1313.1913.191,213,100
Mar 15, 201913.0113.1012.9112.9112.911,723,500
Mar 14, 201912.9012.9512.7712.8912.89967,500
Mar 13, 201913.0313.1712.9313.1013.101,372,800
Mar 12, 201913.1913.2513.0513.1513.151,191,700
Mar 11, 201913.0913.1012.9713.0913.091,497,900
Mar 08, 201912.9112.9312.7812.9012.901,246,800
Mar 07, 201913.5213.5513.1513.3013.301,838,000
Mar 06, 201913.4913.6513.4013.5713.571,576,900
Mar 05, 201913.6013.9113.5813.7113.712,778,100
Mar 04, 201913.0013.0012.7312.9112.912,178,200
Mar 01, 201912.6613.1312.6313.0413.042,571,100
Feb 28, 201912.4412.5212.3712.5012.501,106,100
Feb 27, 201912.5312.5312.3112.3712.371,386,000
Feb 26, 201912.7212.9512.7012.8512.851,901,800
Feb 25, 201912.4012.5112.3712.4112.411,109,400
Feb 22, 201912.1612.4212.1312.3912.392,156,400
Feb 21, 201911.9512.0411.7811.8011.801,250,300
Feb 20, 201911.6511.8211.5811.7711.772,279,100
Feb 19, 201911.4611.5811.3711.5711.571,062,800
Feb 15, 201911.3211.3711.2511.2611.261,360,000
Feb 14, 201911.2611.3411.1711.2311.231,758,900
Feb 13, 201910.9311.0710.9311.0011.001,919,500
Feb 12, 201910.7610.8510.7110.8310.831,730,400
Feb 11, 201910.7010.7510.5810.6110.612,529,600
Feb 08, 201910.6410.6410.2910.5110.514,389,900
Feb 07, 201911.6511.6511.1511.4011.404,836,900
Feb 06, 201912.5612.7112.4812.5912.591,703,700
Feb 05, 201912.3712.3812.1812.3212.321,885,200
Feb 04, 201912.7712.7812.5312.6212.621,403,300
Feb 01, 201912.9912.9912.7212.9012.901,302,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...