$42.50 0.00 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 17, 2014 | 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
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
9/8/201447.6247.9447.6147.861,074,470
9/5/201447.8047.8047.0647.581,538,527
9/4/201447.8848.8847.2748.201,650,136
9/3/201448.5148.6647.9548.161,612,336
9/2/201448.1648.6447.7848.321,367,872
8/29/201447.8948.2647.6648.19773,450
8/28/201448.0048.0047.0547.57912,265
8/27/201447.8648.1747.2748.05870,683
8/26/201446.9547.4846.8647.271,100,849
8/25/201446.5046.8246.0346.73981,326
8/22/201446.6947.0246.0346.79917,288
8/21/201446.7947.3046.3146.771,216,950
8/20/201445.8347.0045.8146.751,307,409
8/19/201445.7646.1945.5146.051,127,870
8/18/201444.3445.6044.3445.551,683,666
8/15/201443.7244.3043.5444.272,113,793
8/14/201442.5443.8841.6243.821,630,459
8/13/201441.9242.3841.9242.201,086,514
8/12/201441.4242.1741.1641.841,677,283
8/11/201440.1441.5840.1341.112,978,085
8/8/201438.2638.3137.3338.241,436,997
8/7/201438.9639.4638.5038.651,003,341
8/6/201439.1339.8438.6638.831,026,825
8/5/201439.9240.1639.3639.56984,585
8/4/201439.3539.8839.2439.70713,680
8/1/201438.6539.3038.5239.111,025,827
7/31/201439.5139.6038.9839.321,155,718
7/30/201440.4040.4139.5039.711,173,368
7/29/201440.5940.8240.0640.19774,381
7/28/201440.3740.7039.8640.431,684,466
7/25/201440.3241.2840.0540.521,462,459
7/24/201442.2842.3441.4741.521,206,417
7/23/201442.5042.5241.9742.19880,077
7/22/201442.5542.8342.5042.631,173,152
7/21/201441.7842.0541.4441.64832,264
7/18/201441.7642.2841.7142.01695,861
7/17/201442.0242.3541.5041.641,143,571
7/16/201441.8742.4441.6041.691,014,488
7/15/201441.2941.7341.0141.581,122,373
7/14/201441.0141.4940.9341.031,154,363
7/11/201440.1540.7740.1040.60811,177
7/10/201440.6041.0640.2140.821,099,437
7/9/201440.9041.9340.5741.53739,230
7/8/201441.5941.6340.8641.181,170,569
7/7/201442.3442.3741.8141.951,381,281
7/3/201441.8042.4541.7942.141,180,956
7/2/201440.5141.8640.4941.151,625,141
7/1/201440.1240.6539.9140.471,127,603
6/30/201438.6839.1638.3639.061,086,663
6/27/201438.8239.1438.3738.67718,547
6/26/201439.2539.2538.3039.141,050,588
6/25/201439.5139.8639.1639.38745,661
6/24/201439.5540.0039.4539.681,097,529
6/23/201438.8839.0238.5139.021,656,186
6/20/201439.4039.5238.8438.86904,141
6/19/201439.5439.7339.3639.47834,040
6/18/201438.8039.6938.6039.531,402,024
6/17/201439.0039.5938.7339.391,203,609
6/16/201437.8938.7937.4638.751,232,789
6/13/201438.6638.7537.8338.19922,887
6/12/201439.5139.7639.0239.131,195,948
6/11/201439.2839.4839.0939.28811,180
6/10/201440.1240.1439.4239.65801,252
6/9/201440.0740.2839.6939.911,378,692
6/6/201439.0839.8039.0839.531,543,347
6/5/201438.2138.8938.1338.822,580,679
6/4/201437.5037.5237.1137.421,442,460
6/3/201437.4938.0037.4037.641,084,899
6/2/201438.2738.3037.2937.522,065,021
5/30/201437.5737.9737.1137.243,293,259
5/29/201438.6339.0937.6037.672,259,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center