$49.32 -1.83 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jan. 30, 2015 | 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
1/30/201549.8950.1148.7349.321,328,684
1/29/201550.6251.2049.7651.151,603,104
1/28/201550.4150.8449.9250.021,287,611
1/27/201550.2851.4150.2850.662,555,819
1/26/201550.6951.7350.6551.442,346,698
1/23/201549.4650.7449.3050.722,268,925
1/22/201547.4248.9146.4448.843,045,545
1/21/201545.8946.9045.7746.781,545,470
1/20/201547.0447.1445.9546.002,615,053
1/16/201545.1245.4444.6645.21872,849
1/15/201545.2445.4444.7945.121,517,312
1/14/201543.8744.1842.8943.591,618,069
1/13/201544.0744.7243.9244.521,896,557
1/12/201544.0444.3043.2743.651,202,692
1/9/201544.2944.6043.6243.83803,942
1/8/201543.6944.9443.4544.742,261,624
1/7/201541.6042.4640.8542.331,504,616
1/6/201542.5242.6240.6540.811,808,253
1/5/201544.3244.7842.8243.071,770,359
1/2/201543.5643.9443.2743.84966,557
12/31/201442.7342.7342.2642.28461,227
12/30/201442.0242.8741.9542.67948,783
12/29/201441.9142.6241.8742.35725,144
12/26/201441.1141.6941.1141.37278,200
12/24/201441.4141.5841.0041.13301,683
12/23/201442.2042.2741.3341.48595,984
12/22/201441.8142.2441.7442.05731,036
12/19/201441.9142.1241.0041.391,441,018
12/18/201441.4742.2241.3342.00703,664
12/17/201440.1140.8840.0040.571,123,372
12/16/201440.7640.8539.7240.051,452,944
12/15/201442.8242.8241.2641.321,316,502
12/12/201443.3643.7342.1842.60886,655
12/11/201443.5643.6843.1743.571,039,703
12/10/201444.0444.4643.2043.411,185,531
12/9/201444.5544.5543.0043.631,227,145
12/8/201445.5146.0245.2945.331,193,379
12/5/201445.9746.2445.4545.90996,687
12/4/201446.4846.4845.1945.391,026,697
12/3/201445.9947.3845.9947.041,242,968
12/2/201445.7345.9745.2745.92683,483
12/1/201446.1646.2345.3045.61854,414
11/28/201446.0246.3145.3845.66818,091
11/26/201446.1046.3844.8044.832,033,393
11/25/201446.7946.9145.9946.091,020,608
11/24/201447.2847.2846.3146.471,274,517
11/21/201447.2047.9247.2047.541,113,238
11/20/201446.2247.0146.1146.80924,042
11/19/201446.3146.8946.2446.70737,913
11/18/201447.7147.9447.1347.16910,731
11/17/201446.8648.1846.7247.681,539,322
11/14/201445.7046.1044.6745.291,393,097
11/13/201446.4846.8446.1946.50758,460
11/12/201446.5547.1046.3546.88818,115
11/11/201446.4546.4845.5746.05930,494
11/10/201446.1546.5446.0046.54714,804
11/7/201447.0347.4546.2946.54913,919
11/6/201446.6347.6646.5947.551,036,682
11/5/201446.6947.0246.1346.79634,260
11/4/201445.9246.3245.5746.20788,171
11/3/201446.6546.8945.5345.881,168,402
10/31/201446.7147.1746.0447.101,731,260
10/30/201446.3546.3845.1245.761,145,275
10/29/201447.0647.2045.5345.861,355,740
10/28/201445.1346.6144.9246.61960,861
10/27/201445.1045.3744.5344.86865,733
10/24/201445.5945.9445.3545.59617,813
10/23/201445.7546.0545.3745.44715,598
10/22/201446.0946.5245.2145.25968,137
10/21/201444.9345.9244.6545.882,167,145
10/20/201443.2144.4142.8644.391,686,123
10/17/201441.8642.7241.8642.501,368,246
10/16/201442.5042.5141.0941.761,893,310
10/15/201443.3743.7542.1643.572,738,270
10/14/201442.8244.1942.8143.37993,261
10/13/201442.9443.7642.8042.94832,316
10/10/201443.3343.8142.4842.711,622,930
10/9/201444.8144.8143.5844.071,444,239
10/8/201444.1744.9843.5744.90881,315
10/7/201444.3444.3443.6543.68899,512
10/6/201445.2045.7344.0744.131,173,021
10/3/201445.1245.8744.9845.001,064,454
10/2/201443.8144.6543.3444.55959,751
10/1/201443.7444.6243.7144.101,389,745
9/30/201443.4643.9843.1643.711,365,058
9/29/201444.2044.2043.3243.531,508,300
9/26/201443.9144.7243.6244.681,757,580
9/25/201444.8644.9542.8042.882,836,485
9/24/201445.6146.0344.9444.981,614,396
9/23/201446.8546.8545.3545.491,509,401
9/22/201447.8048.1047.3347.561,533,695
9/19/201446.8646.9346.5146.711,203,563
9/18/201447.1747.1746.7346.781,726,867
9/17/201446.2546.3645.5946.161,291,833
9/16/201446.1246.2545.6646.041,710,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center