$46.04 0.00 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Sep. 16, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTM historical data

Date Open High Low Close Volume
9/16/201446.1246.2545.6646.041,708,090
9/15/201447.1447.6346.9446.981,245,191
9/12/201447.3347.5246.6647.261,407,150
9/11/201446.7847.8646.7747.181,167,353
9/10/201447.2047.3746.5546.91952,778
9/9/201447.9048.1746.9347.17996,309
9/8/201447.6247.9447.6147.861,074,470
9/5/201447.8047.8047.0647.581,538,527
9/4/201447.8848.8847.2748.201,650,136
9/3/201448.5148.6647.9548.161,612,336
9/2/201448.1648.6447.7848.321,367,872
8/29/201447.8948.2647.6648.19773,450
8/28/201448.0048.0047.0547.57912,265
8/27/201447.8648.1747.2748.05870,683
8/26/201446.9547.4846.8647.271,100,849
8/25/201446.5046.8246.0346.73981,326
8/22/201446.6947.0246.0346.79917,288
8/21/201446.7947.3046.3146.771,216,950
8/20/201445.8347.0045.8146.751,307,409
8/19/201445.7646.1945.5146.051,127,870
8/18/201444.3445.6044.3445.551,683,666
8/15/201443.7244.3043.5444.272,113,793
8/14/201442.5443.8841.6243.821,630,459
8/13/201441.9242.3841.9242.201,086,514
8/12/201441.4242.1741.1641.841,677,283
8/11/201440.1441.5840.1341.112,978,085
8/8/201438.2638.3137.3338.241,436,997
8/7/201438.9639.4638.5038.651,003,341
8/6/201439.1339.8438.6638.831,026,825
8/5/201439.9240.1639.3639.56984,585
8/4/201439.3539.8839.2439.70713,680
8/1/201438.6539.3038.5239.111,025,827
7/31/201439.5139.6038.9839.321,155,718
7/30/201440.4040.4139.5039.711,173,368
7/29/201440.5940.8240.0640.19774,381
7/28/201440.3740.7039.8640.431,684,466
7/25/201440.3241.2840.0540.521,462,459
7/24/201442.2842.3441.4741.521,206,417
7/23/201442.5042.5241.9742.19880,077
7/22/201442.5542.8342.5042.631,173,152
7/21/201441.7842.0541.4441.64832,264
7/18/201441.7642.2841.7142.01695,861
7/17/201442.0242.3541.5041.641,143,571
7/16/201441.8742.4441.6041.691,014,488
7/15/201441.2941.7341.0141.581,122,373
7/14/201441.0141.4940.9341.031,154,363
7/11/201440.1540.7740.1040.60811,177
7/10/201440.6041.0640.2140.821,099,437
7/9/201440.9041.9340.5741.53739,230
7/8/201441.5941.6340.8641.181,170,569
7/7/201442.3442.3741.8141.951,381,281
7/3/201441.8042.4541.7942.141,180,956
7/2/201440.5141.8640.4941.151,625,141
7/1/201440.1240.6539.9140.471,127,603
6/30/201438.6839.1638.3639.061,086,663
6/27/201438.8239.1438.3738.67718,547
6/26/201439.2539.2538.3039.141,050,588
6/25/201439.5139.8639.1639.38745,661
6/24/201439.5540.0039.4539.681,097,529
6/23/201438.8839.0238.5139.021,656,186
6/20/201439.4039.5238.8438.86904,141
6/19/201439.5439.7339.3639.47834,040
6/18/201438.8039.6938.6039.531,402,024
6/17/201439.0039.5938.7339.391,203,609
6/16/201437.8938.7937.4638.751,232,789
6/13/201438.6638.7537.8338.19922,887
6/12/201439.5139.7639.0239.131,195,948
6/11/201439.2839.4839.0939.28811,180
6/10/201440.1240.1439.4239.65801,252
6/9/201440.0740.2839.6939.911,378,692
6/6/201439.0839.8039.0839.531,543,347
6/5/201438.2138.8938.1338.822,580,679
6/4/201437.5037.5237.1137.421,442,460
6/3/201437.4938.0037.4037.641,084,899
6/2/201438.2738.3037.2937.522,065,021
5/30/201437.5737.9737.1137.243,293,259
5/29/201438.6339.0937.6037.672,259,415
5/28/201439.6239.6238.6038.722,340,325
5/27/201440.6040.7039.5239.721,872,923
5/23/201440.0540.8039.6840.701,479,596
5/22/201440.6440.6439.2839.332,156,720
5/21/201440.6840.7840.2740.741,130,628
5/20/201440.8941.1840.3940.781,157,601
5/19/201440.7041.1440.5540.941,107,947
5/16/201440.0040.6939.5240.681,533,838
5/15/201439.5639.7939.1439.611,104,938
5/14/201439.4139.7339.1139.561,575,179
5/13/201439.5839.5838.5939.041,606,823
5/12/201439.8140.9539.6840.532,339,644
5/9/201438.7338.9938.2238.441,057,712
5/8/201438.1239.0438.0238.281,916,287
5/7/201438.0038.1337.5338.121,187,709
5/6/201437.6037.9837.3937.75787,361
5/5/201437.3337.5937.2537.321,438,192
5/2/201437.3337.5437.1537.421,399,347
5/1/201437.5137.7637.1537.32998,361
4/30/201437.1537.4636.9137.421,756,346
4/29/201437.1137.4736.9337.17917,783
4/28/201437.2937.5936.5937.17788,434
4/25/201437.7837.8937.2137.32996,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center