$37.08 -0.26 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 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
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
7/14/201636.3736.5636.0936.13793,495
7/13/201636.2436.3035.8635.92890,555
7/12/201636.4436.7036.2936.321,254,248
7/11/201636.0836.4735.9536.271,657,715
7/8/201635.0735.4635.0135.381,608,131
7/7/201633.9934.5833.9934.562,124,605
7/6/201633.6934.2733.4834.18950,532
7/5/201634.5034.5033.6333.971,043,680
7/1/201634.7834.9134.6234.741,231,089
6/30/201633.9534.6833.5934.671,709,639
6/29/201633.5833.7433.1333.661,850,311
6/28/201632.6733.4032.5233.372,632,188
6/27/201633.2233.2832.0232.223,953,266
6/24/201633.5134.2033.5133.892,450,403
6/23/201636.0936.8036.0936.791,685,266
6/22/201635.3635.9535.2135.852,507,333
6/21/201635.6736.0035.4635.851,439,537
6/20/201635.8235.9635.6735.671,905,565
6/17/201634.5435.0034.4034.831,968,104
6/16/201633.7334.4333.6134.331,520,658
6/15/201633.7734.2633.6833.941,375,796
6/14/201633.4733.7033.0833.371,304,797
6/13/201633.4433.9333.3633.561,838,507
6/10/201634.2434.3433.9534.131,329,916
6/9/201635.0935.2834.9635.181,478,314
6/8/201635.2035.6034.9035.602,277,118
6/7/201634.9235.4234.7935.251,734,692
6/6/201634.4135.0034.3834.921,751,254
6/3/201633.9434.3733.6434.281,284,228
6/2/201633.3034.1933.1834.171,407,072
6/1/201632.8033.5132.6233.321,658,812
5/31/201633.4433.9833.4033.497,452,598
5/27/201630.0030.1429.5929.801,543,258
5/26/201629.7029.8529.5029.73933,551
5/25/201629.3429.8729.3429.821,083,999
5/24/201628.6029.2428.5029.152,177,455
5/23/201628.3028.3727.9528.051,182,215
5/20/201628.3228.8128.2828.74935,573
5/19/201628.3428.6128.1428.441,068,252
5/18/201628.2628.8528.1628.591,449,483
5/17/201628.8328.9527.9728.232,059,055
5/16/201629.1129.4229.0929.30977,442
5/13/201628.9229.3728.7528.771,138,762
5/12/201628.6828.9428.5828.771,057,288
5/11/201628.4328.5228.0528.151,656,166
5/10/201629.0529.1928.6729.051,828,105
5/9/201629.8330.0029.2629.491,539,464
5/6/201629.5329.8629.5029.581,321,227
5/5/201629.0129.1928.7829.021,313,657
5/4/201628.6828.7028.0428.381,840,061
5/3/201630.5530.5529.9830.101,548,806
5/2/201630.5430.6830.2930.50742,107
4/29/201630.5930.7030.2130.38838,738
4/28/201631.0331.2430.6230.71762,514
4/27/201631.4831.6931.2531.37946,153
4/26/201631.1531.5631.0831.551,165,119
4/25/201630.9330.9930.2830.561,053,886
4/22/201630.8631.4030.8631.301,132,032
4/21/201631.0031.0030.5430.89964,892
4/20/201630.5931.0030.5930.80929,306
4/19/201630.8731.1630.6130.791,070,723
4/18/201630.4930.8730.4430.541,412,801
4/15/201630.8031.0530.6131.02901,923
4/14/201631.0231.3430.7330.841,028,176
4/13/201630.3231.1030.3231.061,767,441
4/12/201629.4729.7429.2729.701,387,392
4/11/201628.8729.2828.8629.082,011,848
4/8/201627.9228.3227.9128.06877,416
4/7/201627.9128.0227.5827.711,246,993
4/6/201628.0228.0927.7328.061,168,948
4/5/201627.8627.9627.4427.821,474,301
4/4/201629.2029.4728.9128.951,566,758
4/1/201628.3028.7628.1028.72912,464
3/31/201628.9429.1928.9029.05881,586
3/30/201629.2129.4628.8029.031,715,476
3/29/201627.7328.8027.6728.671,999,612
3/28/201627.3127.3827.0127.31712,982
3/24/201627.2627.5926.9727.59917,669
3/23/201628.0328.0327.3127.521,503,262
3/22/201628.0728.2627.7728.08962,910
3/21/201627.9628.3927.9528.081,057,691
3/18/201627.5627.7027.2827.621,004,309
3/17/201626.9427.1926.7027.13860,918
3/16/201626.6527.0426.4827.041,496,758
3/15/201626.8426.8826.2526.461,326,265
3/14/201627.4527.5126.7627.171,103,797
3/11/201626.2227.0426.2226.861,725,957
3/10/201625.9926.1725.4225.761,313,035
3/9/201626.0226.0225.4025.781,654,794
3/8/201625.9325.9325.1525.181,034,097
3/7/201625.6826.2925.6026.191,247,002
3/4/201625.7926.0225.5925.761,207,790
3/3/201624.8925.7124.8625.712,457,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center