UK markets closed

Tata Motors Limited (TTM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.32+0.45 (+1.74%)
At close: 04:00PM EDT
26.50 +0.18 (+0.68%)
After hours: 04:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202225.8526.3325.8426.3226.32457,927
30 Jun 202225.7425.9825.4525.8725.87952,600
29 Jun 202226.4726.5426.1226.3126.31617,600
28 Jun 202226.5426.7626.2026.2426.24578,800
27 Jun 202226.7126.7126.2326.3826.38664,000
24 Jun 202226.0826.7226.0826.6726.67750,600
23 Jun 202225.9526.1025.5525.8825.88839,000
22 Jun 202225.3425.8825.2525.3625.361,276,700
21 Jun 202225.6726.2525.6426.0826.08669,600
17 Jun 202224.9225.3624.6125.1725.17731,900
16 Jun 202225.2525.3324.4424.7824.78962,900
15 Jun 202226.3526.9226.1726.8126.81902,100
14 Jun 202225.9226.2725.7225.9925.991,079,200
13 Jun 202225.7225.9325.1825.3825.381,114,700
10 Jun 202227.0027.1726.5826.6526.65653,400
09 Jun 202227.5327.6127.1527.1527.15582,000
08 Jun 202228.0528.2627.6527.8927.89415,700
07 Jun 202227.8728.1927.6828.1728.17617,300
06 Jun 202228.3228.3227.7827.8027.80744,100
03 Jun 202228.0528.0527.4527.5027.50514,500
02 Jun 202228.5928.8128.1928.8028.80552,200
01 Jun 202229.0029.1528.2028.6328.63496,100
31 May 202228.6928.7827.9928.5028.50734,000
27 May 202228.0228.2227.9028.1928.19700,500
26 May 202227.2928.2727.2928.0128.01719,200
25 May 202226.7227.4626.6027.2427.24792,900
24 May 202227.1727.4426.8627.2627.26731,100
23 May 202227.0327.6526.8227.3827.38587,400
20 May 202226.9727.1926.0926.7626.76824,700
19 May 202225.6726.4425.6426.0126.01583,200
18 May 202226.8127.1925.8826.1126.11856,800
17 May 202227.5427.6827.1727.5327.53616,500
16 May 202226.2526.3525.9826.0926.09531,700
13 May 202225.8226.5925.7726.3926.39966,000
12 May 202223.8524.3922.9224.1224.121,212,900
11 May 202224.9325.5024.3624.4624.461,015,700
10 May 202225.1425.5824.9325.4625.46927,100
09 May 202225.7125.9525.3825.4125.41766,000
06 May 202226.4726.8426.0126.5326.53638,900
05 May 202227.5427.7027.1527.3027.301,343,000
04 May 202227.4628.1227.2028.0728.07705,500
03 May 202228.1528.7428.1528.5528.55633,900
02 May 202227.9528.3027.6828.2928.29398,300
29 Apr 202228.4828.8328.1428.2128.21489,100
28 Apr 202228.0228.5727.5928.4528.45544,700
27 Apr 202227.9928.3127.5327.7527.75463,800
26 Apr 202228.1428.2427.6227.6727.67628,700
25 Apr 202227.5027.9827.3527.9727.97538,500
22 Apr 202228.5028.6127.9228.0928.09447,400
21 Apr 202229.3529.5928.9028.9128.91413,100
20 Apr 202228.9429.1728.6928.8328.83480,100
19 Apr 202227.6428.2527.5728.1928.19568,300
18 Apr 202227.9228.7327.9228.5528.55434,000
14 Apr 202227.9127.9927.5827.7527.75837,000
13 Apr 202228.0528.1427.8927.9827.98534,300
12 Apr 202228.8728.9928.2028.3128.31796,700
11 Apr 202229.5729.8529.2529.3229.32824,800
08 Apr 202229.3130.4629.2330.1530.151,163,200
07 Apr 202229.2529.5128.6029.2229.222,089,200
06 Apr 202229.5129.8229.3729.6529.651,256,000
05 Apr 202230.0030.3329.3429.5129.511,106,200
04 Apr 202229.5329.7429.4129.6929.69440,700
01 Apr 202228.6829.2328.6329.2229.22710,600
31 Mar 202228.1728.3427.9527.9527.951,051,700
30 Mar 202228.6928.7828.0328.2528.25868,000
29 Mar 202228.9929.5928.9929.1529.151,183,500
28 Mar 202228.4428.7028.2728.5428.54329,900
25 Mar 202228.3328.4128.0028.4028.40505,700
24 Mar 202228.3328.6528.1728.5828.58685,600
23 Mar 202228.0528.5728.0528.1528.15608,500
22 Mar 202228.7729.1628.5328.6128.611,333,200
21 Mar 202227.7827.8927.5227.8227.82416,100
18 Mar 202228.0028.6027.8828.5928.59641,300
17 Mar 202228.0128.3327.7128.0828.082,882,900
16 Mar 202227.8328.4627.5028.4628.46996,100
15 Mar 202226.4727.7726.4727.6027.601,279,000
14 Mar 202226.3626.7025.4725.7725.772,369,000
11 Mar 202227.6227.6426.1226.2026.202,301,600
10 Mar 202226.4326.8625.9126.1226.121,970,600
09 Mar 202226.5426.9126.1426.6426.641,818,900
08 Mar 202225.0025.6824.5024.9024.902,025,500
07 Mar 202225.5625.8424.6024.7524.751,424,000
04 Mar 202226.2426.6525.7226.3326.333,457,300
03 Mar 202228.9429.2727.8828.0828.08900,100
02 Mar 202228.9929.9828.9929.8929.89989,600
01 Mar 202229.9430.1228.5928.8028.80975,500
28 Feb 202230.0630.5729.9530.2930.29527,000
25 Feb 202230.3031.0030.2730.8030.801,540,000
24 Feb 202227.9929.3827.5229.3629.361,422,900
23 Feb 202231.7832.2030.8731.0331.03898,500
22 Feb 202231.7432.1331.0631.5531.55999,800
18 Feb 202232.8233.0132.5832.6732.67553,800
17 Feb 202233.0733.2232.8832.9732.97732,700
16 Feb 202232.8133.2932.8133.0533.05715,900
15 Feb 202233.0533.3532.9533.2033.20925,800
14 Feb 202231.1531.2530.5731.1131.11847,400
11 Feb 202232.9633.1831.9532.2032.202,510,900
10 Feb 202233.5033.8833.2833.3633.36695,800
09 Feb 202233.4134.5033.3534.0334.031,438,900
08 Feb 202232.7133.0332.4432.9932.99586,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...