TATA MOTORS $26.67

down -1.06


21/5/2013 04:21 PM  |  NYSE : TTM  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

TTM historical data

Date Open High Low Close Volume
5/21/2013 26.73 26.80 26.43 26.67 19759
5/20/2013 27.59 27.89 27.59 27.73 9844
5/17/2013 27.50 27.99 27.48 27.87 6400
5/16/2013 27.61 27.90 27.47 27.53 6854
5/15/2013 27.87 28.09 27.72 27.91 10724
5/14/2013 27.22 27.86 27.21 27.74 10437
5/13/2013 27.19 27.19 26.65 26.85 12884
5/10/2013 27.92 28.09 27.69 27.95 8953
5/9/2013 27.51 27.91 27.42 27.55 8375
5/8/2013 27.50 27.96 27.50 27.87 8322
5/7/2013 27.43 27.74 27.29 27.48 6216
5/6/2013 26.73 27.24 26.73 27.12 14291
5/3/2013 26.50 26.85 26.43 26.63 16499
5/2/2013 27.33 27.50 27.16 27.18 20077
5/1/2013 27.41 27.45 27.02 27.07 13244
4/30/2013 27.58 27.80 27.48 27.54 11180
4/29/2013 27.12 27.51 27.07 27.40 7528
4/26/2013 27.25 27.38 26.72 27.00 10764
4/25/2013 27.00 27.63 27.00 27.15 15975
4/24/2013 26.64 26.82 26.48 26.53 10297
4/23/2013 26.26 26.75 26.21 26.65 14657
4/22/2013 26.18 26.58 26.07 26.40 14729
4/19/2013 25.68 26.07 25.47 26.01 12685
4/18/2013 25.85 26.06 25.35 25.52 20007
4/17/2013 25.28 25.28 24.64 24.73 15860
4/16/2013 24.95 25.70 24.94 25.54 25412
4/15/2013 24.95 24.96 23.91 24.01 18695
4/12/2013 25.47 25.61 25.07 25.22 15415
4/11/2013 25.57 25.65 25.22 25.38 18164
4/10/2013 24.82 25.70 24.74 25.65 31947
4/9/2013 24.21 24.51 24.07 24.36 22302
4/8/2013 23.64 24.00 23.43 23.88 17761
4/5/2013 23.35 23.63 23.15 23.62 20196
4/4/2013 23.67 24.04 23.61 23.83 18553
4/3/2013 23.78 23.84 23.60 23.73 21076
4/2/2013 24.35 24.71 24.31 24.57 22966
4/1/2013 24.42 24.48 23.82 23.84 12891
3/28/2013 24.96 24.99 24.15 24.41 22124
3/27/2013 24.99 25.23 24.91 25.20 11089
3/26/2013 25.40 25.60 25.25 25.29 12824
3/25/2013 25.09 25.30 24.97 25.23 22943
3/22/2013 25.15 25.26 24.66 24.78 22325
3/21/2013 25.48 25.76 25.20 25.39 26850
3/20/2013 26.36 26.46 26.00 26.12 22184
3/19/2013 26.39 26.44 25.92 26.08 22692
3/18/2013 26.73 27.08 26.73 26.91 23132
3/15/2013 27.15 27.40 26.97 27.36 20604
3/14/2013 27.80 27.90 27.56 27.67 8954
3/13/2013 27.96 27.98 27.69 27.77 12544
3/12/2013 28.22 28.51 28.21 28.42 20100
3/11/2013 28.17 28.64 28.06 28.49 15200
3/8/2013 28.14 28.44 27.86 28.28 11732
3/7/2013 28.06 28.17 27.96 28.00 15720
3/6/2013 28.12 28.30 28.01 28.24 14058
3/5/2013 27.47 28.00 27.38 27.78 22020
3/4/2013 26.70 26.84 26.60 26.75 19144
3/1/2013 26.78 26.85 26.51 26.73 17225
2/28/2013 26.69 27.29 26.68 27.14 26007
2/27/2013 26.74 27.60 26.65 27.50 19670
2/26/2013 27.00 27.03 26.56 26.73 27383
2/25/2013 27.93 28.23 27.20 27.23 15279
2/22/2013 27.22 27.84 27.13 27.57 16583
2/21/2013 27.49 27.51 27.08 27.35 21411
2/20/2013 28.26 28.29 28.07 28.11 17804
2/19/2013 28.17 28.92 28.15 28.40 20082
2/15/2013 27.96 28.58 27.83 27.86 20227
2/14/2013 27.25 27.48 26.58 27.25 21756
2/13/2013 28.63 28.72 28.56 28.65 19444
2/12/2013 27.96 29.25 27.88 29.12 29729
2/11/2013 27.20 27.57 27.18 27.49 12031
2/8/2013 26.90 27.23 26.86 27.06 10579
2/7/2013 27.26 27.40 26.90 27.20 14682
2/6/2013 26.99 27.29 26.95 27.20 8819
2/5/2013 27.17 27.54 27.06 27.40 17871
2/4/2013 27.65 27.75 27.31 27.37 11833
2/1/2013 27.80 27.88 27.48 27.86 15162
1/31/2013 27.69 27.70 27.47 27.63 18093
1/30/2013 27.96 27.97 27.60 27.85 11360
1/29/2013 28.22 28.37 27.90 28.01 34353
1/28/2013 28.19 28.45 27.98 28.05 16545
1/25/2013 27.77 27.98 27.70 27.84 19967
1/24/2013 27.42 27.74 27.29 27.50 29510
1/23/2013 28.44 28.44 26.57 26.99 69817
1/22/2013 29.89 29.95 29.56 29.95 15103
1/18/2013 30.74 30.78 30.32 30.74 19542
1/17/2013 30.40 30.85 30.37 30.72 14802
1/16/2013 29.32 30.09 29.26 29.93 18963
1/15/2013 30.09 30.56 29.76 30.37 15543
1/14/2013 30.34 30.35 29.83 30.03 13694
1/11/2013 30.35 30.61 30.20 30.51 7809
1/10/2013 30.62 30.78 30.50 30.66 12283
1/9/2013 29.62 30.85 29.62 30.46 34171
1/8/2013 28.72 29.07 28.60 28.68 11159
1/7/2013 28.54 28.87 28.50 28.79 12116
1/4/2013 28.90 28.91 28.54 28.83 14285
1/3/2013 29.47 29.72 29.21 29.29 10945
1/2/2013 29.45 29.98 29.40 29.74 21792
12/31/2012 28.27 28.87 28.06 28.72 7975
12/28/2012 27.86 28.47 27.81 28.34 8652
12/27/2012 27.86 28.00 27.57 27.90 9441
Marketplace
Trading Center