$29.60 +0.58 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

May. 6, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTM historical data

Date Open High Low Close Volume
5/5/201629.0129.1928.7829.021,313,657
5/4/201628.6828.7028.0428.381,840,061
5/3/201630.5530.5529.9830.101,548,806
5/2/201630.5430.6830.2930.50742,107
4/29/201630.5930.7030.2130.38838,738
4/28/201631.0331.2430.6230.71762,514
4/27/201631.4831.6931.2531.37946,153
4/26/201631.1531.5631.0831.551,165,119
4/25/201630.9330.9930.2830.561,053,886
4/22/201630.8631.4030.8631.301,132,032
4/21/201631.0031.0030.5430.89964,892
4/20/201630.5931.0030.5930.80929,306
4/19/201630.8731.1630.6130.791,070,723
4/18/201630.4930.8730.4430.541,412,801
4/15/201630.8031.0530.6131.02901,923
4/14/201631.0231.3430.7330.841,028,176
4/13/201630.3231.1030.3231.061,767,441
4/12/201629.4729.7429.2729.701,387,392
4/11/201628.8729.2828.8629.082,011,848
4/8/201627.9228.3227.9128.06877,416
4/7/201627.9128.0227.5827.711,246,993
4/6/201628.0228.0927.7328.061,168,948
4/5/201627.8627.9627.4427.821,474,301
4/4/201629.2029.4728.9128.951,566,758
4/1/201628.3028.7628.1028.72912,464
3/31/201628.9429.1928.9029.05881,586
3/30/201629.2129.4628.8029.031,715,476
3/29/201627.7328.8027.6728.671,999,612
3/28/201627.3127.3827.0127.31712,982
3/24/201627.2627.5926.9727.59917,669
3/23/201628.0328.0327.3127.521,503,262
3/22/201628.0728.2627.7728.08962,910
3/21/201627.9628.3927.9528.081,057,691
3/18/201627.5627.7027.2827.621,004,309
3/17/201626.9427.1926.7027.13860,918
3/16/201626.6527.0426.4827.041,496,758
3/15/201626.8426.8826.2526.461,326,265
3/14/201627.4527.5126.7627.171,103,797
3/11/201626.2227.0426.2226.861,725,957
3/10/201625.9926.1725.4225.761,313,035
3/9/201626.0226.0225.4025.781,654,794
3/8/201625.9325.9325.1525.181,034,097
3/7/201625.6826.2925.6026.191,247,002
3/4/201625.7926.0225.5925.761,207,790
3/3/201624.8925.7124.8625.712,457,918
3/2/201623.7323.8823.5523.831,902,446
3/1/201623.2823.8923.2523.731,608,225
2/29/201622.3122.4922.1622.232,360,216
2/26/201622.3422.6022.2022.351,884,893
2/25/201622.0922.2921.7522.292,003,887
2/24/201622.3623.1822.0623.072,342,072
2/23/201623.5923.6422.9523.041,006,319
2/22/201623.5123.9623.4623.961,413,663
2/19/201623.0923.2822.8923.18978,768
2/18/201623.0423.3522.9823.091,411,422
2/17/201622.9023.3122.7422.961,380,753
2/16/201622.2322.4821.8922.131,485,440
2/12/201621.9322.6021.3621.542,321,031
2/11/201620.6220.7920.0020.563,173,845
2/10/201621.7622.7221.7022.413,371,731
2/9/201622.8123.3022.6422.962,369,346
2/8/201623.9523.9923.2723.791,238,096
2/5/201624.8824.9524.3124.621,104,113
2/4/201624.1324.9224.1324.691,887,143
2/3/201623.8924.3223.3524.221,983,966
2/2/201624.4024.5324.1124.152,483,849
2/1/201624.8225.6324.7525.502,013,972
1/29/201624.5524.9824.4724.981,438,606
1/28/201624.7424.8823.7823.981,932,818
1/27/201624.9325.4224.6324.731,699,182
1/26/201624.5825.2324.4825.221,736,044
1/25/201624.3924.8124.3824.491,511,114
1/22/201625.1025.2024.8725.121,414,469
1/21/201624.2124.5423.9024.462,471,986
1/20/201624.9524.9524.1124.473,131,518
1/19/201625.8225.9525.4325.611,938,535
1/15/201624.9324.9924.4824.841,591,982
1/14/201626.1626.1825.5026.082,360,830
1/13/201627.2727.3726.4226.642,016,528
1/12/201626.6126.9826.4726.802,091,704
1/11/201626.6626.7326.1226.452,242,455
1/8/201626.0226.5125.5525.581,642,168
1/7/201625.6225.9225.1325.272,118,239
1/6/201627.0527.1526.7426.921,533,361
1/5/201628.1228.1727.4027.671,898,196
1/4/201628.3028.3627.7628.331,442,715
12/31/201529.3629.6229.2729.47570,041
12/30/201529.4829.6429.2729.41762,033
12/29/201529.3929.5929.2529.521,003,843
12/28/201529.5129.7029.1029.471,023,316
12/24/201528.8129.1428.7028.93429,292
12/23/201528.6428.9928.5628.701,123,805
12/22/201528.4728.6328.1728.471,496,501
12/21/201528.7528.7828.3828.63749,931
12/18/201528.4028.8528.3128.641,155,100
12/17/201528.8028.8528.4128.43865,186
12/16/201528.3029.6028.2528.891,510,036
12/15/201528.0228.2527.8627.862,180,485
12/14/201527.2227.5026.8827.211,814,715
12/11/201528.3728.4426.9227.153,181,958
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center