Tata Motors Ltd Tata Motors Limited Historical Stock Prices

TTM 
$30.11
*  
0.39
1.28%
Get TTM Alerts
*Delayed - data as of May 3, 2016 15:42 ET  -  Find a broker to begin trading TTM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TTM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:42 30.50 30.55 29.98 30.11 1,287,800
05/02/2016 30.54 30.675 30.29 30.5 742,107
04/29/2016 30.59 30.7 30.21 30.38 838,737
04/28/2016 31.03 31.24 30.62 30.71 762,314
04/27/2016 31.48 31.69 31.25 31.37 946,153
04/26/2016 31.15 31.56 31.08 31.55 1,164,179
04/25/2016 30.93 30.99 30.28 30.56 1,053,886
04/22/2016 30.86 31.4 30.86 31.3 1,132,032
04/21/2016 31 31 30.54 30.89 964,786
04/20/2016 30.59 31 30.59 30.8 929,306
04/19/2016 30.87 31.16 30.61 30.79 1,070,723
04/18/2016 30.49 30.87 30.44 30.54 1,412,799
04/15/2016 30.8 31.05 30.61 31.02 901,923
04/14/2016 31.02 31.34 30.725 30.84 1,028,176
04/13/2016 30.32 31.1 30.32 31.06 1,767,341
04/12/2016 29.47 29.74 29.27 29.7 1,387,392
04/11/2016 28.87 29.28 28.86 29.08 2,011,848
04/08/2016 27.92 28.32 27.91 28.06 877,410
04/07/2016 27.91 28.02 27.58 27.71 1,246,993
04/06/2016 28.02 28.09 27.73 28.06 1,168,948
04/05/2016 27.86 27.96 27.44 27.82 1,474,301
04/04/2016 29.2 29.47 28.91 28.95 1,566,758
04/01/2016 28.3 28.76 28.1 28.72 912,458
03/31/2016 28.94 29.19 28.9 29.05 881,586
03/30/2016 29.21 29.4589 28.795 29.03 1,715,476
03/29/2016 27.73 28.8 27.67 28.67 1,999,612
03/28/2016 27.31 27.38 27.01 27.31 712,982
03/24/2016 27.26 27.59 26.97 27.59 917,669
03/23/2016 28.03 28.03 27.31 27.52 1,503,262
03/22/2016 28.07 28.26 27.765 28.08 962,910
03/21/2016 27.96 28.39 27.95 28.08 1,057,691
03/18/2016 27.56 27.7 27.28 27.62 1,004,309
03/17/2016 26.94 27.19 26.6975 27.13 860,918
03/16/2016 26.65 27.04 26.48 27.04 1,496,758
03/15/2016 26.84 26.88 26.2498 26.46 1,326,259
03/14/2016 27.45 27.51 26.76 27.17 1,103,797
03/11/2016 26.22 27.04 26.22 26.86 1,725,957
03/10/2016 25.99 26.17 25.415 25.76 1,301,280
03/09/2016 26.02 26.02 25.4 25.78 1,654,792
03/08/2016 25.93 25.93 25.15 25.18 1,034,097
03/07/2016 25.68 26.29 25.6 26.19 1,247,002
03/04/2016 25.79 26.0244 25.59 25.76 1,207,790
03/03/2016 24.89 25.71 24.86 25.71 2,457,766
03/02/2016 23.73 23.88 23.55 23.83 1,902,446
03/01/2016 23.28 23.89 23.25 23.73 1,608,025
02/29/2016 22.31 22.49 22.16 22.23 2,351,016
02/26/2016 22.34 22.6 22.2 22.35 1,884,893
02/25/2016 22.09 22.29 21.75 22.29 2,003,487
02/24/2016 22.36 23.175 22.06 23.07 2,342,072
02/23/2016 23.59 23.64 22.95 23.04 1,006,317
02/22/2016 23.51 23.96 23.46 23.96 1,413,663
02/19/2016 23.09 23.28 22.89 23.18 978,768
02/18/2016 23.04 23.35 22.98 23.09 1,411,422
02/17/2016 22.9 23.305 22.74 22.96 1,380,733
02/16/2016 22.23 22.48 21.89 22.13 1,485,440
02/12/2016 21.93 22.6 21.36 21.54 2,321,031
02/11/2016 20.62 20.79 20 20.56 3,173,845
02/10/2016 21.76 22.7198 21.7 22.41 3,371,731
02/09/2016 22.81 23.3 22.64 22.96 2,369,346
02/08/2016 23.95 23.9911 23.27 23.79 1,238,096
02/05/2016 24.88 24.95 24.31 24.62 1,104,113
02/04/2016 24.13 24.92 24.13 24.69 1,887,143
02/03/2016 23.89 24.32 23.35 24.22 1,983,966
02/02/2016 24.4 24.53 24.11 24.15 2,482,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?