$32.37 +0.17 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 6, 2016 | 02:54 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
12/5/201632.3732.5732.1932.20993,448
12/2/201631.8832.4731.7132.00689,309
12/1/201632.6132.6332.3132.41916,603
11/30/201633.3233.4932.9633.071,289,144
11/29/201633.2133.3733.0433.17855,908
11/28/201633.2833.2832.6932.73947,927
11/25/201633.3033.5633.0233.431,322,737
11/23/201633.9534.0133.3233.511,066,444
11/22/201634.1434.2333.8133.97986,403
11/21/201633.7934.3433.7933.941,548,581
11/18/201634.4034.4433.8234.091,426,301
11/17/201634.8134.8234.0134.221,971,642
11/16/201633.9734.1233.4833.841,985,465
11/15/201634.1034.5633.8134.402,917,048
11/14/201637.4037.4034.7435.023,898,789
11/11/201637.4637.5836.8737.421,822,810
11/10/201639.8639.8738.9139.191,026,628
11/9/201639.8139.8939.3739.811,228,201
11/8/201640.2140.9540.2040.311,628,715
11/7/201638.1439.2638.1439.101,708,925
11/4/201637.8538.2437.6137.81616,204
11/3/201637.9438.2437.6837.79914,247
11/2/201638.4238.4537.5437.86980,701
11/1/201639.3539.6538.8139.061,036,586
10/31/201639.5639.5639.1239.41618,378
10/28/201639.7739.8639.3439.571,098,008
10/27/201638.9340.5538.8339.041,392,915
10/26/201639.3039.4938.7638.901,531,166
10/25/201641.0741.1140.4640.611,030,269
10/24/201641.0341.5040.9541.01848,299
10/21/201640.4140.5840.2740.45751,103
10/20/201641.0141.0140.7140.83442,981
10/19/201641.0441.4140.9741.32853,993
10/18/201641.2941.3940.8941.06891,104
10/17/201640.8041.1040.6540.76506,003
10/14/201641.4541.5541.2541.27599,175
10/13/201640.6040.6040.1040.49811,311
10/12/201641.6341.7441.4041.45956,591
10/11/201641.8642.0441.6041.73868,905
10/10/201642.3042.4942.0242.07647,952
10/7/201642.3742.5342.0042.18994,674
10/6/201641.3841.7141.1441.50591,733
10/5/201641.6842.3841.6742.091,536,156
10/4/201641.3141.4940.7440.84717,237
10/3/201640.6641.0440.4640.991,191,986
9/30/201639.9040.4539.9039.981,196,741
9/29/201639.3839.8539.1739.321,159,411
9/28/201640.5240.6240.1840.59768,036
9/27/201640.0740.2339.8239.98977,642
9/26/201640.3640.3939.8539.88899,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center