$25.65 +0.24 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Aug. 28, 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
8/28/201525.3525.7325.3225.651,460,689
8/27/201525.0525.7225.0125.412,979,619
8/26/201524.8225.0424.0824.603,775,571
8/25/201524.8325.0823.5023.503,898,676
8/24/201522.3622.8821.8722.494,125,963
8/21/201525.3125.3224.4624.463,266,321
8/20/201525.9926.0425.6525.672,517,409
8/19/201526.6026.7326.3426.512,752,307
8/18/201526.5426.8526.5326.772,118,041
8/17/201526.9427.0226.6327.012,164,481
8/14/201527.2327.5126.8826.893,372,030
8/13/201526.9427.4626.7926.823,190,170
8/12/201527.5827.6626.9627.454,057,781
8/11/201528.8328.8528.2328.463,372,197
8/10/201529.9030.3829.8330.312,177,693
8/7/201530.0030.5929.5029.962,716,023
8/6/201529.6129.8929.4529.692,465,729
8/5/201529.2829.6129.1629.263,156,122
8/4/201529.4729.5828.8728.902,534,477
8/3/201530.0730.1529.5529.682,328,701
7/31/201529.7430.2729.5929.662,010,048
7/30/201529.3129.5729.2529.441,476,090
7/29/201529.2129.3629.0529.211,570,049
7/28/201528.7429.0428.6328.852,387,392
7/27/201529.1829.2028.4728.723,318,933
7/24/201530.3530.4929.6029.733,575,733
7/23/201531.1531.1830.4630.492,637,685
7/22/201530.6630.7330.0730.192,275,138
7/21/201530.5230.8030.3830.661,445,491
7/20/201530.7030.7530.0030.502,609,543
7/17/201531.0831.1730.6331.101,123,837
7/16/201531.2331.2730.9131.121,697,733
7/15/201531.1331.5030.7230.842,096,049
7/14/201530.7730.9030.1230.742,799,152
7/13/201531.8532.1931.6131.661,289,972
7/10/201531.9231.9331.3431.511,357,031
7/9/201531.3031.5231.1431.142,655,129
7/8/201531.7731.7730.3230.825,152,014
7/7/201533.9333.9832.6233.064,362,255
7/6/201534.2634.2633.7433.811,934,554
7/2/201534.5434.7034.1634.351,461,721
7/1/201535.4435.6734.5434.562,046,888
6/30/201534.7734.8934.3434.471,556,312
6/29/201534.4234.6033.9834.011,592,458
6/26/201535.2635.2634.8334.901,216,308
6/25/201535.0435.6634.9334.982,249,960
6/24/201534.7435.0534.3834.992,105,601
6/23/201535.4135.4535.1435.231,734,044
6/22/201535.3635.6935.2535.572,253,157
6/19/201534.8035.0734.6534.771,673,614
6/18/201535.4135.6435.3335.372,442,638
6/17/201534.6034.7834.2334.731,462,398
6/16/201534.5934.8234.3834.561,646,565
6/15/201534.3934.6934.1834.381,745,207
6/12/201534.0234.4233.9634.332,212,950
6/11/201534.6034.8034.1534.612,228,665
6/10/201535.4835.7134.9935.342,815,994
6/9/201535.0335.1834.5034.581,576,282
6/8/201534.7935.0834.6034.641,899,316
6/5/201535.3935.4934.5634.973,595,801
6/4/201536.4436.8135.8936.092,219,571
6/3/201537.1237.1436.5536.792,023,087
6/2/201537.5137.6337.1337.251,319,836
6/1/201538.3538.4937.7437.911,506,726
5/29/201538.7038.8838.0738.302,011,630
5/28/201538.5038.9938.3938.601,504,132
5/27/201538.0138.2437.5637.902,675,814
5/26/201539.8740.4037.7837.844,710,228
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!