$22.41 -0.55 (%) Tata Motors Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 10, 2016 | 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
2/10/201621.7622.7221.7022.413,371,731
2/9/201622.8123.3022.6422.962,369,346
2/8/201623.9523.9923.2723.791,238,096
2/5/201624.8824.9524.3124.621,104,113
2/4/201624.1324.9224.1324.691,887,143
2/3/201623.8924.3223.3524.221,983,966
2/2/201624.4024.5324.1124.152,483,849
2/1/201624.8225.6324.7525.502,013,972
1/29/201624.5524.9824.4724.981,438,606
1/28/201624.7424.8823.7823.981,932,818
1/27/201624.9325.4224.6324.731,699,182
1/26/201624.5825.2324.4825.221,736,044
1/25/201624.3924.8124.3824.491,511,114
1/22/201625.1025.2024.8725.121,414,469
1/21/201624.2124.5423.9024.462,471,986
1/20/201624.9524.9524.1124.473,131,518
1/19/201625.8225.9525.4325.611,938,535
1/15/201624.9324.9924.4824.841,591,982
1/14/201626.1626.1825.5026.082,360,830
1/13/201627.2727.3726.4226.642,016,528
1/12/201626.6126.9826.4726.802,091,704
1/11/201626.6626.7326.1226.452,242,455
1/8/201626.0226.5125.5525.581,642,168
1/7/201625.6225.9225.1325.272,118,239
1/6/201627.0527.1526.7426.921,533,361
1/5/201628.1228.1727.4027.671,898,196
1/4/201628.3028.3627.7628.331,442,715
12/31/201529.3629.6229.2729.47570,041
12/30/201529.4829.6429.2729.41762,033
12/29/201529.3929.5929.2529.521,003,843
12/28/201529.5129.7029.1029.471,023,316
12/24/201528.8129.1428.7028.93429,292
12/23/201528.6428.9928.5628.701,123,805
12/22/201528.4728.6328.1728.471,496,501
12/21/201528.7528.7828.3828.63749,931
12/18/201528.4028.8528.3128.641,155,100
12/17/201528.8028.8528.4128.43865,186
12/16/201528.3029.6028.2528.891,510,036
12/15/201528.0228.2527.8627.862,180,485
12/14/201527.2227.5026.8827.211,814,715
12/11/201528.3728.4426.9227.153,181,958
12/10/201529.0829.5829.0229.211,755,052
12/9/201529.3829.5828.8329.231,231,636
12/8/201529.6230.0829.5129.782,532,670
12/7/201529.8629.8628.9529.271,683,423
12/4/201529.7030.1229.5129.951,372,716
12/3/201530.1730.1729.5629.741,271,673
12/2/201530.7630.9930.2530.361,486,273
12/1/201531.1731.4030.6830.892,458,593
11/30/201531.4331.7931.3431.572,825,315
11/27/201530.8631.4530.4631.031,333,480
11/25/201530.1030.4029.9530.00797,555
11/24/201530.1230.5029.7030.101,615,018
11/23/201530.1130.5930.0830.321,504,659
11/20/201530.7130.9230.3230.48890,190
11/19/201530.6630.8430.4630.721,095,704
11/18/201530.5530.8330.3230.661,086,663
11/17/201530.7031.0430.5630.711,049,994
11/16/201530.0630.5830.0030.511,737,642
11/13/201530.2730.3729.9330.011,231,202
11/12/201530.9431.0530.3130.341,315,415
11/11/201530.7731.1330.7231.061,659,920
11/10/201530.4330.8530.2730.611,619,410
11/9/201530.3530.9930.2330.452,333,226
11/6/201529.3530.0228.9530.001,950,332
11/5/201530.5030.7130.0030.131,346,295
11/4/201530.7030.8930.2530.361,865,276
11/3/201529.1630.4529.0429.882,834,654
11/2/201529.5129.6929.0029.581,448,058
10/30/201529.3029.8229.2729.571,253,712
10/29/201529.6529.7929.4329.581,533,841
10/28/201529.3229.7329.1929.621,590,947
10/27/201529.2629.3528.9629.141,403,109
10/26/201529.6329.8429.3429.481,104,422
10/23/201529.4729.9329.2829.701,825,628
10/22/201528.9429.3528.8529.101,502,696
10/21/201529.0029.1428.7428.781,420,048
10/20/201529.1829.4728.7428.901,610,020
10/19/201528.9129.2128.7529.171,397,346
10/16/201529.5029.5328.8329.232,461,940
10/15/201528.9030.0028.9029.423,995,277
10/14/201527.1027.5126.9627.361,929,823
10/13/201527.3727.5727.0727.381,464,415
10/12/201527.7827.7827.3327.421,335,288
10/9/201527.4027.8527.2927.432,669,532
10/8/201526.3726.8126.2326.671,099,003
10/7/201526.0426.7826.0026.482,559,563
10/6/201525.1125.5325.0825.262,050,043
10/5/201524.1024.7724.0424.662,185,099
10/2/201522.0023.4621.8023.362,190,299
10/1/201522.5022.6321.9822.331,390,630
9/30/201522.4522.5322.1522.503,189,144
9/29/201521.9121.9921.6821.812,297,652
9/28/201521.7521.9921.5621.731,646,497
9/25/201523.1623.2222.7322.881,527,041
9/24/201522.7722.9422.2522.931,458,415
9/23/201523.4623.5222.9823.211,587,934
9/22/201523.9224.0423.1523.602,178,714
9/21/201525.2125.3324.9225.061,085,209
9/18/201524.8325.2524.7225.003,054,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center