TTM - Tata Motors Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201911.7711.8711.6611.7211.72896,553
Nov 12, 201912.0212.1111.9512.0212.02816,000
Nov 11, 201911.9012.0711.8512.0612.06942,900
Nov 08, 201911.9812.0111.8511.8611.861,176,500
Nov 07, 201912.1112.1912.0112.1212.121,084,200
Nov 06, 201912.2012.3012.1512.1812.181,321,100
Nov 05, 201912.1812.2712.0612.1712.171,430,400
Nov 04, 201912.1812.4012.1812.3412.342,025,200
Nov 01, 201912.1012.4612.0612.3812.382,846,400
Oct 31, 201912.3512.3711.9512.0812.083,532,000
Oct 30, 201911.9712.1311.8311.9511.952,812,000
Oct 29, 201912.0312.3911.9612.2112.214,735,500
Oct 28, 201910.5810.7710.5110.6110.612,257,000
Oct 25, 20199.6910.649.6510.4910.494,835,100
Oct 24, 20199.409.429.259.279.274,465,200
Oct 23, 20199.329.449.309.339.331,302,600
Oct 22, 20199.349.439.249.279.271,768,300
Oct 21, 20199.609.639.469.519.511,055,700
Oct 18, 20199.499.679.399.619.611,657,000
Oct 17, 20199.659.909.579.639.633,510,800
Oct 16, 20198.949.028.908.948.941,346,600
Oct 15, 20198.859.068.799.049.041,310,400
Oct 14, 20198.948.968.818.908.901,246,400
Oct 11, 20198.578.828.568.748.742,323,500
Oct 10, 20198.288.368.198.358.351,638,500
Oct 09, 20198.528.578.388.408.401,886,300
Oct 08, 20198.268.268.108.128.121,232,200
Oct 07, 20198.368.398.218.298.291,365,400
Oct 04, 20198.448.488.348.488.48902,600
Oct 03, 20198.608.718.448.618.612,110,900
Oct 02, 20198.008.207.928.088.082,100,900
Oct 01, 20198.228.257.968.138.131,964,300
Sep 30, 20198.388.478.288.398.391,154,900
Sep 27, 20198.658.688.448.468.461,800,800
Sep 26, 20198.898.898.588.658.651,983,600
Sep 25, 20198.758.808.578.788.782,126,900
Sep 24, 20199.349.358.969.029.022,366,600
Sep 23, 20199.249.329.159.219.213,024,600
Sep 20, 20199.409.739.349.549.544,204,000
Sep 19, 20198.808.868.758.798.791,067,200
Sep 18, 20198.718.738.608.658.651,172,200
Sep 17, 20198.588.718.548.688.682,283,200
Sep 16, 20199.029.108.968.968.961,152,100
Sep 13, 20199.189.259.129.169.161,273,600
Sep 12, 20199.199.218.979.089.082,320,600
Sep 11, 20199.389.529.309.499.493,379,300
Sep 10, 20198.758.998.708.938.933,276,500
Sep 09, 20198.558.838.558.798.792,353,200
Sep 06, 20198.578.588.448.528.521,115,200
Sep 05, 20198.228.448.228.388.382,368,100
Sep 04, 20197.727.767.607.717.712,239,800
Sep 03, 20197.897.907.777.847.841,603,500
Aug 30, 20198.208.268.178.228.221,327,000
Aug 29, 20198.108.128.018.068.061,665,200
Aug 28, 20198.138.298.078.248.241,372,400
Aug 27, 20198.418.528.358.438.432,355,000
Aug 26, 20197.767.967.757.857.852,049,900
Aug 23, 20197.797.967.667.727.722,854,400
Aug 22, 20197.527.687.387.617.612,617,800
Aug 21, 20198.028.027.767.857.852,794,300
Aug 20, 20198.518.538.448.478.471,440,500
Aug 19, 20198.418.578.208.388.381,215,400
Aug 16, 20198.368.578.368.568.56914,300
Aug 15, 20198.388.418.208.288.281,102,200
Aug 14, 20198.358.418.258.308.301,097,900
Aug 13, 20198.278.698.278.638.631,617,100
Aug 12, 20198.538.568.418.478.47755,900
Aug 09, 20198.669.048.568.568.561,752,400
Aug 08, 20198.708.768.668.758.751,893,200
Aug 07, 20198.208.338.138.338.331,894,700
Aug 06, 20198.738.768.448.558.552,324,100
Aug 05, 20198.778.798.608.698.692,832,800
Aug 02, 20199.259.309.159.209.201,528,000
Aug 01, 20199.569.569.219.249.241,987,300
Jul 31, 20199.799.829.649.719.711,565,800
Jul 30, 20199.739.739.599.699.691,795,100
Jul 29, 201910.0810.119.869.949.942,338,100
Jul 26, 201910.6610.7110.5210.5710.571,526,900
Jul 25, 201910.5510.7610.5410.6010.602,103,100
Jul 24, 201910.9611.0210.8911.0111.011,226,800
Jul 23, 201911.2911.3811.2411.2611.261,185,200
Jul 22, 201911.3211.3911.1911.2111.211,337,400
Jul 19, 201911.2511.3411.1511.2811.282,332,900
Jul 18, 201911.6611.7511.5711.6811.681,633,100
Jul 17, 201912.1112.1111.9712.0512.051,134,500
Jul 16, 201912.2512.3412.1512.1812.182,056,300
Jul 15, 201911.6011.6711.5711.6611.661,131,600
Jul 12, 201911.5311.6811.4711.5711.571,792,100
Jul 11, 201911.3711.4511.3011.3411.341,078,400
Jul 10, 201911.0811.2211.0811.1411.141,000,200
Jul 09, 201911.2711.2911.2011.2511.251,315,500
Jul 08, 201911.3511.3511.1311.2211.221,617,800
Jul 05, 201911.6511.6911.4811.6411.641,189,300
Jul 03, 201911.6711.8011.6111.7711.77661,900
Jul 02, 201911.9111.9411.7211.7811.781,242,200
Jul 01, 201912.0712.1511.9612.0812.081,312,400
Jun 28, 201911.7611.8111.6411.6811.681,026,100
Jun 27, 201911.8712.0511.8711.9211.921,167,900
Jun 26, 201911.6111.6711.4611.6211.62847,000
Jun 25, 201911.5111.5511.3911.4411.44887,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...