UK Markets closed

Tata Motors Limited (TTM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.38+0.60 (+5.09%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202012.0212.6112.0112.3812.382,109,600
25 Nov 202011.5611.8211.5411.7811.782,077,900
24 Nov 202011.8611.8611.5811.7011.701,344,400
23 Nov 202011.5711.5711.3211.4611.461,448,100
20 Nov 202011.6011.6411.2811.2911.291,679,700
19 Nov 202011.4111.6711.3111.5811.582,651,600
18 Nov 202011.4911.9311.4711.6311.633,342,300
17 Nov 202010.6411.0210.6310.9010.902,844,900
16 Nov 202010.2710.5010.2510.4910.492,901,600
13 Nov 202010.0710.139.8510.0310.031,036,500
12 Nov 202010.1310.269.9810.0710.071,074,600
11 Nov 202010.2710.2910.1310.2110.211,342,500
10 Nov 202010.0910.289.9410.0310.032,711,400
09 Nov 20209.8510.399.8010.2010.202,803,800
06 Nov 20209.519.549.449.499.49930,600
05 Nov 20209.349.539.339.509.501,825,900
04 Nov 20209.359.409.239.289.281,671,800
03 Nov 20209.089.419.089.299.291,957,700
02 Nov 20208.939.108.879.089.081,132,100
30 Oct 20208.938.978.718.778.771,466,700
29 Oct 20208.848.988.738.938.931,099,900
28 Oct 20209.029.048.808.858.852,483,900
27 Oct 20209.159.589.159.489.481,552,900
26 Oct 20209.039.088.899.069.062,141,900
23 Oct 20209.309.349.169.329.321,158,700
22 Oct 20209.089.149.039.129.121,049,600
21 Oct 20208.948.998.818.848.84764,500
20 Oct 20208.849.048.818.928.921,090,600
19 Oct 20208.818.878.618.618.611,698,400
16 Oct 20208.848.898.778.808.80814,700
15 Oct 20208.688.828.578.818.811,779,600
14 Oct 20208.959.078.928.928.921,036,100
13 Oct 20209.209.209.009.089.081,094,900
12 Oct 20209.339.409.299.349.34816,100
09 Oct 20209.559.609.459.589.581,004,600
08 Oct 20209.659.679.599.679.671,134,100
07 Oct 20209.639.799.609.739.731,308,800
06 Oct 20209.839.969.639.709.702,148,800
05 Oct 20209.119.269.109.209.20703,200
02 Oct 20208.969.098.939.079.07822,300
01 Oct 20209.139.168.989.159.15738,700
30 Sep 20209.079.239.039.099.091,099,300
29 Sep 20208.928.948.808.878.87645,700
28 Sep 20209.039.098.958.988.981,236,000
25 Sep 20208.568.668.518.658.651,528,200
24 Sep 20208.278.518.238.438.431,952,800
23 Sep 20208.979.058.738.748.741,782,000
22 Sep 20209.189.189.019.119.111,223,800
21 Sep 20209.279.359.119.339.332,163,200
18 Sep 202010.0210.039.849.889.881,332,800
17 Sep 20209.9810.059.9010.0010.001,174,900
16 Sep 202010.2210.4710.2110.2710.271,578,000
15 Sep 202010.1110.1810.0410.0910.09794,500
14 Sep 20209.9510.089.9010.0710.071,194,900
11 Sep 20209.759.799.639.719.71887,700
10 Sep 20209.679.849.569.579.571,584,900
09 Sep 20209.659.799.609.679.671,313,500
08 Sep 20209.479.789.369.639.632,336,200
04 Sep 202010.0010.159.7810.1010.101,741,200
03 Sep 202010.2310.249.779.989.983,736,600
02 Sep 202010.2210.309.9110.1010.102,307,300
01 Sep 20209.749.879.679.779.771,526,300
31 Aug 20209.739.779.609.749.741,436,200
28 Aug 20209.679.889.669.779.771,099,300
27 Aug 20209.949.969.549.659.652,091,000
26 Aug 20209.279.749.259.659.655,621,200
25 Aug 20208.518.738.518.678.671,734,100
24 Aug 20208.248.278.188.248.24816,100
21 Aug 20208.088.168.068.128.121,047,600
20 Aug 20208.088.238.058.228.22804,400
19 Aug 20208.328.418.308.338.33872,100
18 Aug 20208.328.478.308.398.391,075,800
17 Aug 20208.148.278.148.218.211,065,800
14 Aug 20208.328.328.168.278.272,103,800
13 Aug 20208.638.808.618.728.722,018,100
12 Aug 20208.448.478.358.388.381,393,400
11 Aug 20208.238.248.078.108.101,478,000
10 Aug 20208.058.257.998.218.212,599,400
07 Aug 20207.857.947.817.927.921,571,400
06 Aug 20207.827.897.817.857.85919,300
05 Aug 20207.747.867.727.827.821,763,500
04 Aug 20207.417.607.347.547.541,710,200
03 Aug 20207.407.537.317.457.453,171,000
31 Jul 20207.067.306.786.826.822,814,700
30 Jul 20206.967.056.787.037.032,721,400
29 Jul 20207.117.177.007.127.121,269,000
28 Jul 20207.067.337.047.247.243,430,300
27 Jul 20206.856.866.756.796.791,191,700
24 Jul 20206.896.956.836.876.871,540,500
23 Jul 20207.167.166.967.007.001,369,100
22 Jul 20207.127.247.107.147.141,502,300
21 Jul 20207.377.597.337.357.353,050,600
20 Jul 20206.967.136.877.127.121,124,900
17 Jul 20207.117.186.936.956.952,364,000
16 Jul 20206.906.966.826.916.911,251,900
15 Jul 20207.007.056.907.027.021,713,300
14 Jul 20206.987.066.807.027.021,662,800
13 Jul 20207.337.397.087.097.091,586,700
10 Jul 20207.217.437.167.357.352,402,000
09 Jul 20207.167.307.097.237.232,636,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...