$34.47 +0.46 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jun. 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
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
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
  • Showing 1-100 of 1,259 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!