U.S. Markets open in 8 hrs 45 mins

Tata Motors Limited (TTM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.88-0.12 (-1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020------
Sep 18, 202010.0210.039.849.889.881,332,800
Sep 17, 20209.9810.059.9010.0010.001,174,900
Sep 16, 202010.2210.4710.2110.2710.271,578,000
Sep 15, 202010.1110.1810.0410.0910.09794,500
Sep 14, 20209.9510.089.9010.0710.071,194,900
Sep 11, 20209.759.799.639.719.71887,700
Sep 10, 20209.679.849.569.579.571,584,900
Sep 09, 20209.659.799.609.679.671,313,500
Sep 08, 20209.479.789.369.639.632,336,200
Sep 04, 202010.0010.159.7810.1010.101,741,200
Sep 03, 202010.2310.249.779.989.983,736,600
Sep 02, 202010.2210.309.9110.1010.102,307,300
Sep 01, 20209.749.879.679.779.771,526,300
Aug 31, 20209.739.779.609.749.741,436,200
Aug 28, 20209.679.889.669.779.771,099,300
Aug 27, 20209.949.969.549.659.652,091,000
Aug 26, 20209.279.749.259.659.655,621,200
Aug 25, 20208.518.738.518.678.671,734,100
Aug 24, 20208.248.278.188.248.24816,100
Aug 21, 20208.088.168.068.128.121,047,600
Aug 20, 20208.088.238.058.228.22804,400
Aug 19, 20208.328.418.308.338.33872,100
Aug 18, 20208.328.478.308.398.391,075,800
Aug 17, 20208.148.278.148.218.211,065,800
Aug 14, 20208.328.328.168.278.272,103,800
Aug 13, 20208.638.808.618.728.722,018,100
Aug 12, 20208.448.478.358.388.381,393,400
Aug 11, 20208.238.248.078.108.101,478,000
Aug 10, 20208.058.257.998.218.212,599,400
Aug 07, 20207.857.947.817.927.921,571,400
Aug 06, 20207.827.897.817.857.85919,300
Aug 05, 20207.747.867.727.827.821,763,500
Aug 04, 20207.417.607.347.547.541,710,200
Aug 03, 20207.407.537.317.457.453,171,000
Jul 31, 20207.067.306.786.826.822,814,700
Jul 30, 20206.967.056.787.037.032,721,400
Jul 29, 20207.117.177.007.127.121,269,000
Jul 28, 20207.067.337.047.247.243,430,300
Jul 27, 20206.856.866.756.796.791,191,700
Jul 24, 20206.896.956.836.876.871,540,500
Jul 23, 20207.167.166.967.007.001,369,100
Jul 22, 20207.127.247.107.147.141,502,300
Jul 21, 20207.377.597.337.357.353,050,600
Jul 20, 20206.967.136.877.127.121,124,900
Jul 17, 20207.117.186.936.956.952,364,000
Jul 16, 20206.906.966.826.916.911,251,900
Jul 15, 20207.007.056.907.027.021,713,300
Jul 14, 20206.987.066.807.027.021,662,800
Jul 13, 20207.337.397.087.097.091,586,700
Jul 10, 20207.217.437.167.357.352,402,000
Jul 09, 20207.167.307.097.237.232,636,500
Jul 08, 20207.107.126.937.067.061,809,800
Jul 07, 20207.407.447.307.327.321,625,000
Jul 06, 20207.307.687.217.537.535,077,500
Jul 02, 20206.826.906.676.876.872,351,600
Jul 01, 20206.646.796.606.686.681,585,000
Jun 30, 20206.646.656.506.576.572,088,100
Jun 29, 20206.606.786.516.716.712,294,900
Jun 26, 20206.756.756.416.606.602,969,900
Jun 25, 20206.567.076.546.956.953,722,400
Jun 24, 20206.846.926.616.716.712,100,800
Jun 23, 20206.906.986.876.896.891,798,700
Jun 22, 20206.736.896.696.796.792,759,300
Jun 19, 20206.566.746.466.596.594,810,500
Jun 18, 20206.246.376.186.376.371,754,400
Jun 17, 20206.336.356.176.196.192,053,400
Jun 16, 20206.586.606.236.316.315,464,700
Jun 15, 20206.456.736.366.716.712,961,300
Jun 12, 20207.197.196.767.007.002,877,700
Jun 11, 20206.726.836.506.556.553,465,300
Jun 10, 20207.407.447.017.217.213,340,600
Jun 09, 20207.447.487.257.327.322,768,900
Jun 08, 20207.877.877.687.807.803,389,100
Jun 05, 20207.357.737.357.457.454,313,300
Jun 04, 20206.696.816.636.686.683,440,000
Jun 03, 20206.846.906.726.816.813,395,400
Jun 02, 20206.506.746.416.616.615,490,400
Jun 01, 20205.886.125.866.066.062,692,500
May 29, 20205.755.775.565.715.712,091,000
May 28, 20206.006.015.705.755.753,222,900
May 27, 20205.805.835.555.815.814,460,700
May 26, 20205.635.735.615.615.612,784,700
May 22, 20205.545.575.355.465.461,865,000
May 21, 20205.555.645.445.575.571,977,500
May 20, 20205.455.575.355.515.512,122,900
May 19, 20205.645.645.305.325.322,976,500
May 18, 20205.605.685.495.585.583,649,500
May 15, 20205.455.605.405.485.481,985,300
May 14, 20205.395.835.105.665.665,059,200
May 13, 20206.066.065.455.555.553,669,500
May 12, 20205.956.305.816.046.045,478,800
May 11, 20205.695.895.565.855.853,978,700
May 08, 20205.475.595.435.555.551,781,100
May 07, 20205.505.605.445.505.501,817,600
May 06, 20205.565.595.335.395.391,510,800
May 05, 20205.545.665.465.475.472,158,400
May 04, 20205.505.655.415.615.612,666,000
May 01, 20205.605.685.455.605.602,760,500
Apr 30, 20206.036.335.765.925.924,686,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...