$39.88 -1.15 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTM historical data

Date Open High Low Close Volume
9/23/201641.5241.5940.9641.03656,486
9/22/201642.0142.5341.7141.731,067,592
9/21/201641.1641.5540.9741.51777,743
9/20/201641.1541.3240.7940.991,081,895
9/19/201641.5941.9841.4541.53821,362
9/16/201641.3441.5441.1241.32829,533
9/15/201641.6942.0041.5341.89820,850
9/14/201642.0242.1441.7441.861,207,931
9/13/201642.0042.3041.4341.561,053,788
9/12/201641.5342.6141.4342.561,764,662
9/9/201643.0543.1342.1742.171,935,913
9/8/201644.0444.1543.7343.761,411,590
9/7/201644.2044.7944.1844.291,548,125
9/6/201643.8744.4443.8044.243,401,399
9/2/201641.4742.4741.4642.233,019,874
9/1/201640.8541.3940.8541.242,059,147
8/31/201640.0640.9739.9940.772,951,461
8/30/201639.8039.9639.6239.831,604,910
8/29/201639.0839.9938.9739.802,143,751
8/26/201638.5839.0038.4738.762,222,934
8/25/201637.0138.0237.0037.932,017,203
8/24/201637.5037.7537.1437.181,138,389
8/23/201637.8538.0737.7337.77879,968
8/22/201637.8738.0237.7137.95920,434
8/19/201638.3438.3438.2138.27765,488
8/18/201638.6338.8938.4638.73833,115
8/17/201638.4638.8938.3238.591,391,969
8/16/201638.2139.0038.2138.631,547,294
8/15/201638.7238.7538.3038.461,223,662
8/12/201638.5538.8438.3538.69721,226
8/11/201637.7938.3137.7238.181,069,396
8/10/201638.0838.1537.6737.751,104,376
8/9/201638.6338.9738.6338.851,542,184
8/8/201638.8639.2438.7038.991,120,797
8/5/201638.5239.0238.5139.001,509,469
8/4/201637.4738.3437.4138.131,614,030
8/3/201635.5536.9435.4436.912,095,099
8/2/201637.0237.2336.6136.761,145,442
8/1/201637.8838.3837.8237.991,067,778
7/29/201637.4337.8337.2237.831,604,934
7/28/201637.6137.6137.3037.50923,391
7/27/201637.7937.8937.4637.631,472,881
7/26/201637.0437.5637.0337.531,178,258
7/25/201637.4537.4536.9237.081,236,660
7/22/201637.5537.5537.2037.34854,441
7/21/201636.5737.0036.5636.81733,801
7/20/201636.6736.9836.5736.82626,591
7/19/201636.8336.8936.7136.77733,205
7/18/201636.4936.9736.4836.87588,095
7/15/201636.6636.6636.1936.551,353,250
7/14/201636.3736.5636.0936.13793,495
7/13/201636.2436.3035.8635.92890,555
7/12/201636.4436.7036.2936.321,254,248
7/11/201636.0836.4735.9536.271,657,715
7/8/201635.0735.4635.0135.381,608,131
7/7/201633.9934.5833.9934.562,124,605
7/6/201633.6934.2733.4834.18950,532
7/5/201634.5034.5033.6333.971,043,680
7/1/201634.7834.9134.6234.741,231,089
6/30/201633.9534.6833.5934.671,709,639
6/29/201633.5833.7433.1333.661,850,311
6/28/201632.6733.4032.5233.372,632,188
6/27/201633.2233.2832.0232.223,953,266
6/24/201633.5134.2033.5133.892,450,403
6/23/201636.0936.8036.0936.791,685,266
6/22/201635.3635.9535.2135.852,507,333
6/21/201635.6736.0035.4635.851,439,537
6/20/201635.8235.9635.6735.671,905,565
6/17/201634.5435.0034.4034.831,968,104
6/16/201633.7334.4333.6134.331,520,658
6/15/201633.7734.2633.6833.941,375,796
6/14/201633.4733.7033.0833.371,304,797
6/13/201633.4433.9333.3633.561,838,507
6/10/201634.2434.3433.9534.131,329,916
6/9/201635.0935.2834.9635.181,478,314
6/8/201635.2035.6034.9035.602,277,118
6/7/201634.9235.4234.7935.251,734,692
6/6/201634.4135.0034.3834.921,751,254
6/3/201633.9434.3733.6434.281,284,228
6/2/201633.3034.1933.1834.171,407,072
6/1/201632.8033.5132.6233.321,658,812
5/31/201633.4433.9833.4033.497,452,598
5/27/201630.0030.1429.5929.801,543,258
5/26/201629.7029.8529.5029.73933,551
5/25/201629.3429.8729.3429.821,083,999
5/24/201628.6029.2428.5029.152,177,455
5/23/201628.3028.3727.9528.051,182,215
5/20/201628.3228.8128.2828.74935,573
5/19/201628.3428.6128.1428.441,068,252
5/18/201628.2628.8528.1628.591,449,483
5/17/201628.8328.9527.9728.232,059,055
5/16/201629.1129.4229.0929.30977,442
5/13/201628.9229.3728.7528.771,138,762
5/12/201628.6828.9428.5828.771,057,288
5/11/201628.4328.5228.0528.151,656,166
5/10/201629.0529.1928.6729.051,828,105
5/9/201629.8330.0029.2629.491,539,464
5/6/201629.5329.8629.5029.581,321,227
5/5/201629.0129.1928.7829.021,313,657
5/4/201628.6828.7028.0428.381,840,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center