$39.53 -1.65 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

May. 26, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTM historical data

Date Open High Low Close Volume
5/22/201541.3341.5941.1741.171,428,693
5/21/201541.1741.4340.9941.191,487,004
5/20/201541.1141.4240.9240.952,259,907
5/19/201541.5241.6140.8941.061,479,648
5/18/201542.2742.3841.6641.701,602,859
5/15/201542.2242.4841.9842.42798,387
5/14/201542.1642.4841.9642.251,375,455
5/13/201542.0442.2841.5941.70858,056
5/12/201541.5741.7741.2741.41994,259
5/11/201543.0943.3841.9242.041,535,768
5/8/201541.6142.9041.3042.632,265,911
5/7/201539.6540.0539.6339.961,183,477
5/6/201540.8440.9539.8140.081,460,175
5/5/201541.6841.7440.8940.951,138,394
5/4/201541.3341.4541.1341.18739,736
5/1/201541.3941.5140.9141.311,109,482
4/30/201541.7141.7141.0541.191,659,862
4/29/201542.4042.6642.1142.241,136,025
4/28/201542.7243.0042.4342.881,426,470
4/27/201541.9142.6541.8142.411,918,925
4/24/201541.7642.2041.7642.111,851,981
4/23/201541.4741.8441.2741.762,809,091
4/22/201542.2342.5842.0742.531,654,322
4/21/201542.6842.7842.2742.422,027,442
4/20/201543.2043.2542.5242.622,534,772
4/17/201543.7343.7443.2643.311,779,694
4/16/201543.8944.2143.7444.012,772,251
4/15/201544.2244.2943.5643.901,559,727
4/14/201544.3744.7144.1844.531,533,766
4/13/201545.4345.6444.1244.211,878,497
4/10/201545.2545.6145.2045.59854,645
4/9/201545.5845.6845.0245.271,022,328
4/8/201546.2446.3045.4345.63795,750
4/7/201546.1746.2245.6645.89744,901
4/6/201545.9046.7145.9046.35918,400
4/2/201545.8446.1945.0345.59845,157
4/1/201546.0146.1845.4945.991,790,502
3/31/201545.1645.5944.6545.061,928,047
3/30/201545.0445.5344.4544.521,690,657
3/27/201544.2244.2243.7944.001,551,108
3/26/201543.9244.1243.3143.341,537,393
3/25/201545.7045.7144.0544.151,730,570
3/24/201545.6145.9345.4045.571,740,279
3/23/201546.8547.1946.7246.72748,250
3/20/201546.8147.2846.4746.90557,559
3/19/201546.8046.9846.2646.40862,137
3/18/201547.0748.0746.7247.77907,333
3/17/201547.2447.7747.0647.54938,450
3/16/201547.1547.4446.8646.91434,520
3/13/201546.8447.2046.5446.86618,499
3/12/201547.3048.0247.2147.571,009,928
3/11/201546.5346.5845.8846.52721,362
3/10/201547.2547.2646.5946.93720,825
3/9/201547.8847.9747.4147.50708,767
3/6/201548.0048.4347.6147.70761,648
3/5/201548.4248.7748.1848.45821,535
3/4/201548.0448.5947.5748.35876,554
3/3/201548.7148.8747.3947.611,445,133
3/2/201549.3650.0648.6948.911,409,915
2/27/201548.7949.4548.6449.22997,729
2/26/201547.9448.7447.9048.65815,483
2/25/201548.4548.5448.1348.43429,962
2/24/201548.2048.4047.6148.28996,380
2/23/201548.9849.0048.5248.97851,079
2/20/201548.7649.6648.7349.56517,029
2/19/201548.4349.5548.2249.22611,824
2/18/201549.1249.2948.8448.92503,911
2/17/201548.3449.0748.2848.661,229,220
2/13/201548.2248.7747.9648.34748,678
2/12/201547.9148.3747.5747.921,239,185
2/11/201547.6147.9547.0647.781,018,563
2/10/201547.5148.2547.4047.791,203,130
2/9/201546.0046.7045.5846.441,102,073
2/6/201547.8347.8946.5146.671,992,369
2/5/201549.8350.2547.3047.853,349,426
2/4/201550.7651.0549.4650.541,449,984
2/3/201551.2651.8050.5851.471,824,100
2/2/201549.8450.8949.8150.761,106,278
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center