Tata Motors Ltd Historical Stock Prices

TTM 
$43.9
*  
0.56
1.29%
Get TTM Alerts
*Delayed - data as of Mar. 27, 2015 15:28 ET  -  Find a broker to begin trading TTM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TTM Real Time
 
 
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: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

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.
15:28  44.22  44.22  43.79  43.90 1,016,620
03/26/2015 43.92 44.12 43.3101 43.34 1,537,393
03/25/2015 45.7 45.71 44.05 44.15 1,730,570
03/24/2015 45.61 45.93 45.4 45.57 1,740,279
03/23/2015 46.85 47.19 46.72 46.72 748,250
03/20/2015 46.81 47.275 46.47 46.9 557,559
03/19/2015 46.8 46.98 46.26 46.4 861,814
03/18/2015 47.07 48.07 46.72 47.77 907,333
03/17/2015 47.24 47.77 47.056 47.54 938,450
03/16/2015 47.15 47.44 46.86 46.91 434,520
03/13/2015 46.84 47.2 46.54 46.86 618,499
03/12/2015 47.3 48.02 47.21 47.57 1,009,928
03/11/2015 46.53 46.58 45.8796 46.52 721,362
03/10/2015 47.25 47.26 46.5939 46.93 720,825
03/09/2015 47.88 47.97 47.41 47.5 708,767
03/06/2015 48 48.43 47.61 47.7 761,648
03/05/2015 48.42 48.77 48.18 48.45 821,535
03/04/2015 48.04 48.59 47.57 48.35 876,554
03/03/2015 48.71 48.87 47.39 47.61 1,445,133
03/02/2015 49.36 50.06 48.69 48.91 1,409,915
02/27/2015 48.79 49.45 48.64 49.22 995,035
02/26/2015 47.94 48.74 47.9 48.65 815,483
02/25/2015 48.45 48.54 48.13 48.43 429,962
02/24/2015 48.2 48.4 47.61 48.28 996,380
02/23/2015 48.98 49 48.52 48.97 851,079
02/20/2015 48.76 49.66 48.73 49.56 517,029
02/19/2015 48.43 49.55 48.22 49.22 611,824
02/18/2015 49.12 49.29 48.84 48.92 503,911
02/17/2015 48.34 49.07 48.28 48.66 1,229,220
02/13/2015 48.22 48.77 47.96 48.34 748,478
02/12/2015 47.91 48.37 47.57 47.92 1,239,185
02/11/2015 47.61 47.95 47.06 47.78 1,018,463
02/10/2015 47.51 48.25 47.4 47.79 1,203,130
02/09/2015 46 46.7 45.58 46.44 1,102,073
02/06/2015 47.83 47.89 46.51 46.67 1,992,369
02/05/2015 49.83 50.25 47.3 47.85 3,348,661
02/04/2015 50.76 51.045 49.46 50.54 1,449,984
02/03/2015 51.26 51.8 50.583 51.47 1,824,050
02/02/2015 49.84 50.89 49.81 50.76 1,106,278
01/30/2015 49.89 50.11 48.73 49.32 1,328,684
01/29/2015 50.62 51.195 49.76 51.15 1,603,004
01/28/2015 50.41 50.84 49.92 50.02 1,287,611
01/27/2015 50.28 51.405 50.28 50.66 2,555,719
01/26/2015 50.69 51.73 50.65 51.44 2,346,698
01/23/2015 49.46 50.74 49.3 50.72 2,268,760
01/22/2015 47.42 48.91 46.44 48.84 3,045,445
01/21/2015 45.89 46.9 45.77 46.78 1,545,445
01/20/2015 47.04 47.14 45.95 46 2,614,953
01/16/2015 45.12 45.44 44.66 45.21 872,849
01/15/2015 45.24 45.44 44.79 45.12 1,517,312
01/14/2015 43.87 44.18 42.8901 43.59 1,618,069
01/13/2015 44.07 44.72 43.92 44.52 1,896,557
01/12/2015 44.04 44.3 43.27 43.65 1,202,692
01/09/2015 44.29 44.6 43.62 43.83 803,942
01/08/2015 43.69 44.94 43.45 44.74 2,261,624
01/07/2015 41.6 42.46 40.85 42.33 1,504,616
01/06/2015 42.52 42.62 40.65 40.81 1,808,253
01/05/2015 44.32 44.78 42.82 43.07 1,770,359
01/02/2015 43.56 43.94 43.27 43.84 965,857
12/31/2014 42.73 42.73 42.26 42.28 461,227
12/30/2014 42.02 42.87 41.95 42.67 948,783
12/29/2014 41.91 42.62 41.87 42.35 725,144
12/26/2014 41.11 41.69 41.11 41.37 278,200
12/24/2014 41.41 41.58 41 41.13 301,683
12/23/2014 42.2 42.27 41.33 41.48 595,984
12/22/2014 41.81 42.24 41.74 42.05 731,036
12/19/2014 41.91 42.12 41 41.39 1,441,018
12/18/2014 41.47 42.22 41.33 42 703,664
12/17/2014 40.11 40.88 40 40.57 1,123,372
12/16/2014 40.76 40.85 39.72 40.05 1,452,944
12/15/2014 42.82 42.82 41.26 41.32 1,316,502
12/12/2014 43.36 43.73 42.18 42.6 886,655
12/11/2014 43.56 43.68 43.17 43.57 1,039,703
12/10/2014 44.04 44.46 43.2 43.41 1,185,531
12/09/2014 44.55 44.55 43 43.63 1,227,145
12/08/2014 45.51 46.02 45.29 45.33 1,193,379
12/05/2014 45.97 46.24 45.45 45.9 994,428
12/04/2014 46.48 46.48 45.19 45.39 1,026,682
12/03/2014 45.99 47.3755 45.99 47.04 1,242,968
12/02/2014 45.73 45.97 45.27 45.92 683,483
12/01/2014 46.16 46.23 45.3 45.61 854,414
11/28/2014 46.02 46.31 45.38 45.66 818,091
11/26/2014 46.1 46.38 44.8 44.83 2,033,393
11/25/2014 46.79 46.91 45.99 46.09 1,020,508
11/24/2014 47.28 47.28 46.31 46.47 1,274,517
11/21/2014 47.2 47.9202 47.2 47.54 1,113,238
11/20/2014 46.22 47.01 46.11 46.8 924,042
11/19/2014 46.31 46.89 46.24 46.7 737,913
11/18/2014 47.71 47.94 47.13 47.16 910,731
11/17/2014 46.86 48.18 46.72 47.68 1,538,822
11/14/2014 45.7 46.1 44.67 45.29 1,392,597
11/13/2014 46.48 46.84 46.19 46.5 758,460
11/12/2014 46.55 47.1 46.35 46.88 811,409
11/11/2014 46.45 46.48 45.57 46.05 930,494
11/10/2014 46.15 46.54 46 46.54 714,804
11/07/2014 47.03 47.45 46.29 46.54 913,919
11/06/2014 46.63 47.66 46.5901 47.55 1,036,682
11/05/2014 46.69 47.02 46.13 46.79 634,260
11/04/2014 45.92 46.32 45.57 46.2 788,171
11/03/2014 46.65 46.89 45.53 45.88 1,168,322
10/31/2014 46.71 47.17 46.04 47.1 1,731,260
10/30/2014 46.35 46.38 45.12 45.76 1,169,673
10/29/2014 47.06 47.2 45.53 45.86 1,355,740
10/28/2014 45.13 46.61 44.92 46.61 960,861
10/27/2014 45.1 45.37 44.53 44.86 865,733
10/24/2014 45.59 45.94 45.35 45.59 617,813
10/23/2014 45.75 46.05 45.37 45.44 715,598
10/22/2014 46.09 46.52 45.21 45.25 968,137
10/21/2014 44.93 45.92 44.65 45.88 2,167,145
10/20/2014 43.21 44.41 42.86 44.39 1,686,123
10/17/2014 41.86 42.72 41.86 42.5 1,368,246
10/16/2014 42.5 42.51 41.09 41.76 1,893,310
10/15/2014 43.37 43.75 42.16 43.57 2,731,199
10/14/2014 42.82 44.19 42.81 43.37 993,261
10/13/2014 42.94 43.76 42.8 42.94 832,316
10/10/2014 43.33 43.81 42.48 42.71 1,622,930
10/09/2014 44.81 44.81 43.58 44.07 1,442,099
10/08/2014 44.17 44.98 43.57 44.9 881,315
10/07/2014 44.34 44.34 43.65 43.68 899,512
10/06/2014 45.2 45.73 44.07 44.13 1,173,021
10/03/2014 45.12 45.87 44.98 45 1,059,732
10/02/2014 43.81 44.65 43.34 44.55 959,751
10/01/2014 43.735 44.62 43.71 44.1 1,389,745
09/30/2014 43.46 43.98 43.16 43.71 1,365,058
09/29/2014 44.2 44.2 43.32 43.53 1,505,611
09/26/2014 43.91 44.72 43.62 44.68 1,757,580
09/25/2014 44.86 44.945 42.8 42.88 2,810,352
09/24/2014 45.61 46.03 44.94 44.98 1,612,680
09/23/2014 46.85 46.85 45.35 45.49 1,506,401
09/22/2014 47.8 48.098 47.33 47.56 1,533,695
09/19/2014 46.86 46.93 46.51 46.71 1,203,563
09/18/2014 47.17 47.17 46.725 46.78 1,726,858
09/17/2014 46.25 46.36 45.59 46.16 1,291,833
09/16/2014 46.12 46.25 45.66 46.04 1,710,244
09/15/2014 47.14 47.6327 46.94 46.98 1,245,191
09/12/2014 47.33 47.52 46.66 47.26 1,404,924
09/11/2014 46.78 47.86 46.77 47.18 1,167,353
09/10/2014 47.2 47.37 46.55 46.91 952,767
09/09/2014 47.9 48.17 46.93 47.17 996,309
09/08/2014 47.62 47.94 47.61 47.86 1,074,470
09/05/2014 47.8 47.8 47.06 47.58 1,538,527
09/04/2014 47.88 48.88 47.27 48.2 1,650,136
09/03/2014 48.51 48.66 47.95 48.16 1,612,236
09/02/2014 48.16 48.64 47.7801 48.32 1,367,872
08/29/2014 47.89 48.26 47.6642 48.19 771,837
08/28/2014 48 48 47.05 47.57 902,809
08/27/2014 47.86 48.17 47.27 48.05 870,383
08/26/2014 46.95 47.479 46.86 47.27 1,095,533
08/25/2014 46.5 46.82 46.03 46.73 981,326
08/22/2014 46.69 47.015 46.03 46.79 917,263
08/21/2014 46.79 47.3 46.31 46.77 1,216,950
08/20/2014 45.83 47 45.81 46.75 1,307,409
08/19/2014 45.76 46.19 45.51 46.05 1,127,870
08/18/2014 44.34 45.598 44.34 45.55 1,683,216
08/15/2014 43.72 44.3 43.54 44.27 2,113,743
08/14/2014 42.54 43.88 41.6191 43.82 1,630,459
08/13/2014 41.92 42.38 41.92 42.2 1,086,460
08/12/2014 41.42 42.17 41.16 41.84 1,669,124
08/11/2014 40.14 41.58 40.13 41.11 2,977,271
08/08/2014 38.26 38.31 37.33 38.24 1,436,997
08/07/2014 38.96 39.46 38.5 38.65 1,003,341
08/06/2014 39.13 39.84 38.66 38.83 1,026,825
08/05/2014 39.92 40.16 39.36 39.56 984,585
08/04/2014 39.35 39.88 39.24 39.7 713,680
08/01/2014 38.65 39.3 38.52 39.11 1,023,802
07/31/2014 39.51 39.6 38.98 39.32 1,155,718
07/30/2014 40.4 40.41 39.5 39.71 1,173,368
07/29/2014 40.59 40.82 40.06 40.19 766,585
07/28/2014 40.37 40.7 39.86 40.43 1,683,755
07/25/2014 40.32 41.28 40.05 40.52 1,462,459
07/24/2014 42.28 42.335 41.47 41.52 1,204,976
07/23/2014 42.5 42.52 41.97 42.19 880,077
07/22/2014 42.55 42.83 42.5 42.63 1,173,152
07/21/2014 41.78 42.05 41.44 41.64 832,264
07/18/2014 41.76 42.28 41.71 42.01 695,861
07/17/2014 42.02 42.35 41.5 41.64 1,143,471
07/16/2014 41.87 42.44 41.6 41.69 1,014,488
07/15/2014 41.29 41.73 41.01 41.58 1,122,373
07/14/2014 41.01 41.49 40.93 41.03 1,154,363
07/11/2014 40.15 40.77 40.1 40.6 811,177
07/10/2014 40.6 41.06 40.21 40.82 1,099,237
07/09/2014 40.9 41.93 40.57 41.53 739,230
07/08/2014 41.59 41.63 40.86 41.18 1,170,569
07/07/2014 42.34 42.37 41.81 41.95 1,381,281
07/03/2014 41.8 42.449 41.79 42.14 1,180,956
07/02/2014 40.51 41.86 40.49 41.15 1,625,141
07/01/2014 40.12 40.65 39.91 40.47 1,127,603
06/30/2014 38.68 39.16 38.36 39.06 1,086,663
06/27/2014 38.82 39.14 38.3703 38.67 718,547
06/26/2014 39.25 39.25 38.3 39.14 1,050,588
06/25/2014 39.51 39.86 39.16 39.38 745,661
06/24/2014 39.55 40 39.45 39.68 1,097,529
06/23/2014 38.88 39.02 38.51 39.02 1,656,186
06/20/2014 39.4 39.52 38.84 38.86 904,141
06/19/2014 39.54 39.73 39.36 39.47 834,040
06/18/2014 38.8 39.689 38.6 39.53 1,401,827
06/17/2014 39 39.59 38.73 39.39 1,203,609
06/16/2014 37.89 38.79 37.46 38.75 1,232,789
06/13/2014 38.66 38.75 37.83 38.19 922,887
06/12/2014 39.51 39.76 39.02 39.13 1,195,948
06/11/2014 39.28 39.48 39.09 39.28 811,180
06/10/2014 40.12 40.14 39.42 39.65 801,252
06/09/2014 40.07 40.28 39.69 39.91 1,371,169
06/06/2014 39.08 39.8 39.08 39.53 1,543,347
06/05/2014 38.21 38.89 38.13 38.82 2,580,629
06/04/2014 37.5 37.52 37.11 37.42 1,442,460
06/03/2014 37.49 38 37.4 37.64 1,084,899
06/02/2014 38.27 38.3 37.285 37.52 2,065,021
05/30/2014 37.57 37.97 37.1102 37.24 3,293,259
05/29/2014 38.63 39.09 37.6 37.67 2,249,494
05/28/2014 39.62 39.62 38.6001 38.72 2,340,225
05/27/2014 40.6 40.7 39.52 39.72 1,870,623
05/23/2014 40.05 40.8 39.68 40.7 1,479,596
05/22/2014 40.64 40.64 39.28 39.33 2,156,720
05/21/2014 40.68 40.78 40.2688 40.74 1,130,628
05/20/2014 40.89 41.18 40.385 40.78 1,157,601
05/19/2014 40.7 41.14 40.55 40.94 1,107,947
05/16/2014 40 40.69 39.52 40.68 1,533,713
05/15/2014 39.56 39.79 39.1434 39.61 1,104,938
05/14/2014 39.41 39.7254 39.11 39.56 1,575,179
05/13/2014 39.58 39.58 38.59 39.04 1,606,723
05/12/2014 39.81 40.95 39.68 40.53 2,329,444
05/09/2014 38.73 38.99 38.22 38.44 1,057,712
05/08/2014 38.12 39.0362 38.02 38.28 1,916,287
05/07/2014 38 38.13 37.53 38.12 1,187,709
05/06/2014 37.6 37.979 37.388 37.75 787,361
05/05/2014 37.33 37.59 37.25 37.32 1,436,477
05/02/2014 37.33 37.54 37.15 37.42 1,399,347
05/01/2014 37.51 37.76 37.1504 37.32 998,361
04/30/2014 37.15 37.46 36.91 37.42 1,756,346
04/29/2014 37.11 37.47 36.9293 37.17 917,783
04/28/2014 37.29 37.59 36.59 37.17 788,434
04/25/2014 37.78 37.885 37.21 37.32 996,580
04/24/2014 37.71 38 37.34 37.83 653,158
04/23/2014 37.68 37.89 37.62 37.68 825,628
04/22/2014 38.02 38.15 37.75 38.02 1,082,019
04/21/2014 37.76 38.11 37.39 37.98 687,183
04/17/2014 37.79 37.9 37.35 37.45 882,619
04/16/2014 36.9 37.37 36.58 37.34 1,241,476
04/15/2014 37.53 37.56 35.71 36.62 2,571,620
04/14/2014 37.99 38.61 37.78 38.3 1,265,782
04/11/2014 37.5 37.95 37.05 37.4 1,876,567
04/10/2014 37.91 38.92 37.81 37.81 2,870,706
04/09/2014 37.16 38.02 37.0401 37.96 1,884,696
04/08/2014 36.2 36.92 36.2 36.8 1,319,155
04/07/2014 35.87 36.4 35.67 36.3 753,326
04/04/2014 36.31 36.63 35.95 36.02 764,330
04/03/2014 36.52 36.545 36.11 36.34 735,083
04/02/2014 36.29 36.96 36.02 36.8 1,431,975
04/01/2014 35.49 36.25 35.43 36.05 1,221,294
03/31/2014 34.88 35.43 34.87 35.41 1,093,447
03/28/2014 34.47 35.02 34.27 34.58 796,173
03/27/2014 34.36 34.72 34.18 34.21 1,160,842
03/26/2014 34.41 34.95 34.3801 34.7 1,181,332
*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?