Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tata Motors Ltd ADR (NY: TTM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.460 4.700 4.430 4.450 724,801 -0.11(-2.41%)
Dec 30, 2008 4.610 4.630 4.471 4.560 452,121 -0.05(-1.08%)
Dec 29, 2008 4.430 4.610 4.210 4.610 628,083 +0.35(+8.22%)
Dec 26, 2008 4.300 4.380 4.230 4.260 352,328 -0.22(-4.91%)
Dec 24, 2008 4.400 4.500 4.310 4.480 280,393 -0.18(-3.86%)
Dec 23, 2008 4.630 4.720 4.280 4.660 849,510 -0.17(-3.52%)
Dec 22, 2008 4.900 4.930 4.610 4.830 570,000 -0.10(-2.03%)
Dec 19, 2008 4.690 4.930 4.470 4.930 997,045 +0.51(+11.54%)
Dec 18, 2008 4.750 4.800 4.410 4.420 845,585 -0.27(-5.76%)
Dec 17, 2008 4.340 4.760 4.340 4.690 929,305 +0.18(+3.99%)
Dec 16, 2008 4.390 4.510 4.340 4.510 628,094 +0.13(+2.97%)
Dec 15, 2008 4.370 4.480 4.230 4.380 561,780 +0.09(+2.10%)
Dec 12, 2008 4.210 4.370 4.100 4.290 892,006 -0.08(-1.83%)
Dec 11, 2008 4.500 4.550 4.260 4.370 754,854 -0.19(-4.17%)
Dec 10, 2008 4.490 4.560 4.300 4.560 1,044,862 +0.36(+8.57%)
Dec 09, 2008 4.290 4.430 4.110 4.200 767,870 -0.13(-3.00%)
Dec 08, 2008 4.860 4.860 4.270 4.330 1,416,465 -0.42(-8.84%)
Dec 05, 2008 4.560 4.750 4.160 4.750 1,019,882 +0.42(+9.70%)
Dec 04, 2008 4.200 4.620 4.200 4.330 1,366,568 +0.23(+5.61%)
Dec 03, 2008 4.020 4.290 4.000 4.100 596,466 -0.29(-6.61%)
Dec 02, 2008 3.900 4.390 3.770 4.390 865,791 +0.64(+17.07%)
Dec 01, 2008 4.270 4.520 3.750 3.750 1,264,060 -0.80(-17.58%)
Nov 28, 2008 4.650 4.750 4.480 4.550 819,265 -0.10(-2.15%)
Nov 26, 2008 4.575 4.750 4.470 4.650 1,234,506 -0.05(-1.06%)
Nov 25, 2008 4.190 4.800 4.190 4.700 2,146,029 +0.48(+11.37%)
Nov 24, 2008 4.090 4.350 3.970 4.220 1,068,086 +0.40(+10.47%)
Nov 21, 2008 4.000 4.080 3.620 3.820 1,674,378 +0.18(+4.95%)
Nov 20, 2008 3.900 4.000 3.640 3.640 1,216,521 -0.36(-9.00%)
Nov 19, 2008 4.330 4.330 3.890 4.000 1,021,188 -0.17(-4.08%)
Nov 18, 2008 4.320 4.320 4.000 4.170 1,214,633 -0.13(-3.02%)
Nov 17, 2008 4.110 4.380 4.010 4.300 1,359,606 +0.28(+6.97%)
Nov 14, 2008 4.040 4.160 3.930 4.020 1,562,281 -0.23(-5.41%)
Nov 13, 2008 4.020 4.300 3.850 4.250 998,539 +0.16(+3.91%)
Nov 12, 2008 4.480 4.480 3.930 4.090 1,341,162 -0.37(-8.30%)
Nov 11, 2008 4.380 4.530 4.250 4.460 1,015,414 -0.03(-0.67%)
Nov 10, 2008 4.840 4.840 4.420 4.490 775,293 +0.07(+1.58%)
Nov 07, 2008 4.310 4.650 4.310 4.420 1,174,351 -0.08(-1.78%)
Nov 06, 2008 4.380 4.500 4.200 4.500 865,452 -0.18(-3.85%)
Nov 05, 2008 4.700 4.930 4.550 4.680 1,180,196 -0.42(-8.24%)
Nov 04, 2008 5.150 5.230 4.990 5.100 1,813,978 +0.24(+4.94%)
Nov 03, 2008 5.710 5.750 4.680 4.860 2,315,517 -0.99(-16.92%)
Oct 31, 2008 4.290 5.850 4.150 5.850 2,172,797 +1.60(+37.65%)
Oct 30, 2008 4.460 4.740 4.140 4.250 1,757,045 +0.08(+1.92%)
Oct 29, 2008 4.190 4.500 4.010 4.170 2,096,382 +0.17(+4.25%)
Oct 28, 2008 4.060 4.200 3.760 4.000 1,090,146 +0.15(+3.90%)
Oct 27, 2008 3.650 3.990 3.550 3.850 1,215,262 -0.11(-2.78%)
Oct 24, 2008 3.870 4.140 3.500 3.960 1,501,792 -0.39(-8.97%)
Oct 23, 2008 4.580 4.710 3.860 4.350 2,596,067 -0.48(-9.94%)
Oct 22, 2008 5.060 5.110 4.770 4.830 1,271,019 -0.43(-8.17%)
Oct 21, 2008 5.540 5.540 5.230 5.260 914,027 -0.23(-4.19%)
Oct 20, 2008 5.530 5.570 5.290 5.490 1,284,390 -0.10(-1.79%)
Oct 17, 2008 5.370 6.000 5.250 5.590 1,199,700 -0.16(-2.78%)
Oct 16, 2008 5.630 5.880 5.110 5.750 2,157,438 -0.26(-4.33%)
Oct 15, 2008 6.150 6.150 5.710 6.010 1,267,358 -0.33(-5.21%)
Oct 14, 2008 6.640 7.370 6.180 6.340 1,607,869 -0.12(-1.86%)
Oct 13, 2008 6.070 6.660 6.000 6.460 1,064,280 +0.55(+9.31%)
Oct 10, 2008 5.690 6.010 5.020 5.910 2,316,092 +0.10(+1.72%)
Oct 09, 2008 6.120 6.160 5.720 5.810 806,782 -0.13(-2.19%)
Oct 08, 2008 5.920 6.220 5.620 5.940 1,201,569 -0.12(-1.98%)
Oct 07, 2008 6.750 6.750 6.030 6.060 1,441,506 -0.51(-7.76%)
Oct 06, 2008 6.760 6.770 6.290 6.570 1,672,162 -0.56(-7.85%)
Oct 03, 2008 7.020 7.480 7.010 7.130 803,551 -0.13(-1.79%)
Oct 02, 2008 7.450 7.450 6.960 7.260 967,889 -0.15(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.