Tata Motors Ltd Historical Stock Prices

TTM 
$48.19
*  
0.62
1.3%
Get TTM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading TTM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  48  48.26  47.6642  48.19 773,437
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
03/25/2014 33.48 34.4 33.456 33.96 1,938,562
03/24/2014 33.49 33.6 32.72 33.16 1,042,408
03/21/2014 33.3 33.49 32.83 33.1 1,216,098
03/20/2014 32.43 33.23 32.27 33 927,631
03/19/2014 32.99 33.11 32.39 32.6 1,205,799
03/18/2014 32.76 33.44 32.76 33.19 908,563
03/17/2014 33.05 33.49 32.9829 33.44 746,596
03/14/2014 32.9 33.155 32.54 32.7 747,023
03/13/2014 33.28 33.43 32.27 32.48 1,240,284
03/12/2014 33.12 33.42 32.84 33.11 1,373,085
03/11/2014 34.1 34.25 33.54 33.59 989,921
03/10/2014 33.56 34.13 33.405 34.08 1,177,437
03/07/2014 34.83 35 33.95 34.01 1,789,265
03/06/2014 34.78 34.99 34.58 34.69 872,082
03/05/2014 34.62 34.86 34.43 34.63 1,283,530
03/04/2014 34.8 35.245 34.58 34.98 1,469,280
03/03/2014 34.26 34.77 34.01 34.47 1,568,391
02/28/2014 34.86 35.275 34.45 34.88 2,375,123
02/27/2014 33.75 35.195 33.69 35.05 2,729,839
02/26/2014 32.75 33.9 32.75 33.82 2,149,116
02/25/2014 32.57 33.08 32.46 32.76 1,679,602
02/24/2014 32.71 32.98 32.4737 32.78 1,504,178
02/21/2014 32.53 32.97 32.4121 32.82 1,349,798
02/20/2014 32.04 32.39 31.76 32.3 1,315,833
02/19/2014 31.87 32.24 31.7001 31.82 1,413,667
02/18/2014 31.89 32.2 31.73 31.85 1,457,709
02/14/2014 31.66 32.45 31.41 32.27 2,024,368
02/13/2014 30.39 31.1 30.21 31.04 1,924,488
02/12/2014 30.74 31.16 30.48 30.76 2,450,071
02/11/2014 30.24 30.77 30.0733 30.62 2,536,381
02/10/2014 30.43 30.74 30.185 30.62 1,958,683
02/07/2014 29.12 29.21 28.84 28.99 873,004
02/06/2014 28.28 28.97 28.25 28.82 1,039,000
02/05/2014 28.22 28.27 27.501 28.01 1,278,074
02/04/2014 27.81 27.96 27.45 27.8 1,648,089
02/03/2014 27.18 27.215 26.471 26.74 1,664,028
01/31/2014 27.79 28.085 27.6 27.85 975,531
01/30/2014 28.96 29.08 28.32 28.36 2,593,931
01/29/2014 28.22 28.6 28.06 28.1 1,348,177
01/28/2014 28.3 28.985 28.09 28.86 1,343,003
01/27/2014 27.98 28.21 27.12 27.25 2,127,332
01/24/2014 29.58 29.9 28.84 28.84 1,344,192
01/23/2014 31 31.08 30.33 30.47 759,219
01/22/2014 31.18 31.458 30.92 31.33 1,151,137
01/21/2014 30.96 31.25 30.51 30.76 1,346,719
01/17/2014 30.25 30.47 30.11 30.29 836,815
01/16/2014 30.21 30.23 29.895 30.07 1,298,051
01/15/2014 30.92 31.03 30.72 30.88 1,206,077
01/14/2014 30.87 31.14 30.62 31 1,167,054
01/13/2014 30.7 31.1501 30.48 30.57 1,474,437
01/10/2014 29.95 30.41 29.9 30.33 1,022,598
01/09/2014 30.01 30.06 29.65 29.96 985,273
01/08/2014 29.93 30.27 29.75 30.1 1,148,227
01/07/2014 29.7 29.751 29.47 29.53 808,426
01/06/2014 29.79 29.8 29.45 29.46 699,282
01/03/2014 29.65 30 29.42 29.85 1,330,608
01/02/2014 30.1 30.11 29.37 29.57 1,257,626
12/31/2013 30.72 30.84 30.52 30.8 549,303
12/30/2013 30.49 30.795 30.45 30.65 569,903
12/27/2013 30.19 30.66 30.13 30.43 911,731
12/26/2013 30.38 30.38 30.1 30.19 858,641
12/24/2013 30.44 30.57 30.33 30.49 830,657
12/23/2013 30.6 30.6 30.28 30.57 1,071,286
12/20/2013 30.16 30.44 30.04 30.35 1,072,162
12/19/2013 29.89 30.07 29.55 30.04 1,634,475
12/18/2013 29.85 30.441 29.68 30.31 2,181,553
12/17/2013 30.04 30.16 29.76 30.04 1,926,397
12/16/2013 30.15 30.5 29.57 30.4 2,194,254
12/13/2013 29.94 31.5908 29.93 30.15 2,494,204
12/12/2013 29.12 29.72 28.81 29.5 2,039,093
12/11/2013 31.11 31.11 29.82 29.96 2,646,594
12/10/2013 32.1 32.22 31.81 31.94 1,580,236
12/09/2013 32.24 32.41 32.13 32.28 1,780,895
12/06/2013 31.96 32.38 31.75 32.13 653,441
12/05/2013 31.96 32 31.425 31.57 820,451
12/04/2013 31.79 32.34 31.66 32.16 1,311,264
12/03/2013 31.92 32.09 31.63 31.91 1,273,158
12/02/2013 32.48 32.49 32.11 32.23 1,577,816
11/29/2013 32.47 32.7 32.34 32.47 1,447,615
11/27/2013 32 32.89 31.96 32.72 2,245,835
11/26/2013 31.27 31.82 31.2 31.8 1,977,060
11/25/2013 30.72 31.305 30.6 31.27 1,001,752
11/22/2013 29.86 30.26 29.86 30.2 999,364
11/21/2013 30.02 30.34 29.75 30.12 1,687,182
11/20/2013 30.78 30.99 30.37 30.44 1,237,933
11/19/2013 31.62 31.62 30.72 30.77 1,405,089
11/18/2013 31.54 31.7 31.36 31.48 1,029,079
11/15/2013 31.51 31.6 31.25 31.32 1,739,211
11/14/2013 30.51 31.47 30.46 31.39 1,946,111
11/13/2013 28.87 29.725 28.69 29.67 1,770,430
11/12/2013 28.35 28.73 27.85 28.46 2,040,219
11/11/2013 29.68 29.69 29.13 29.28 1,975,163
11/08/2013 30.75 30.77 29.83 30.77 2,163,141
11/07/2013 30.68 30.74 29.65 29.67 2,180,614
11/06/2013 31.46 31.6047 31.16 31.38 1,535,237
11/05/2013 31.95 31.95 31.46 31.55 1,032,853
11/04/2013 31.61 31.9901 31.53 31.9 1,238,227
11/01/2013 31.28 31.8 31.02 31.33 1,133,012
10/31/2013 31.08 31.95 31.08 31.32 1,894,255
10/30/2013 31 31.2949 30.85 31.18 1,445,834
10/29/2013 30.9 31.03 30.75 31 802,885
10/28/2013 30.71 30.78 30.46 30.58 560,052
10/25/2013 30.67 30.89 30.45 30.83 935,468
10/24/2013 30.85 30.85 30.54 30.65 1,020,006
10/23/2013 30.4 30.58 30.255 30.46 992,810
10/22/2013 31 31.36 31 31.22 905,963
10/21/2013 31 31.43 30.9 31 838,921
10/18/2013 31.1 31.3 30.7862 31.1 820,789
10/17/2013 30.5 30.98 30.5 30.95 1,581,654
10/16/2013 30.9 31.19 30.67 31.11 1,460,585
10/15/2013 31.67 31.78 30.91 30.91 2,381,184
10/14/2013 31.72 32.44 31.7 32.32 2,189,084
10/11/2013 30.95 32.365 30.61 32.32 4,356,613
10/10/2013 29.88 30.45 29.69 30.43 2,785,249
10/09/2013 28.72 28.97 28.41 28.79 1,298,953
10/08/2013 28.46 28.7 28.18 28.36 2,191,127
10/07/2013 28.3 29.09 28.21 28.83 2,072,329
10/04/2013 28.42 28.88 28.28 28.85 1,426,500
10/03/2013 27.98 28.56 27.56 28.01 1,857,346
10/02/2013 27 27.35 26.905 27.3 589,342
10/01/2013 27.01 27.5 26.86 27.48 1,093,278
09/30/2013 26.46 26.9 26.43 26.62 1,065,018
09/27/2013 27.09 27.305 26.73 27.2 1,256,335
09/26/2013 27.5 27.61 27.39 27.59 1,368,958
09/25/2013 27.44 27.64 27.13 27.54 1,530,712
09/24/2013 26.8 27.19 26.72 27.15 1,596,055
09/23/2013 26.46 26.76 26.313 26.76 849,776
09/20/2013 27.15 27.28 26.7 26.75 1,055,375
09/19/2013 27.92 28 27.54 27.67 1,545,805
09/18/2013 26.44 27.51 26.2 27.46 1,616,142
09/17/2013 26.36 26.84 26.3 26.65 736,970
09/16/2013 26.35 26.39 26.1 26.24 578,107
09/13/2013 26.16 26.18 25.8901 26.11 743,044
09/12/2013 26.36 26.36 25.7038 25.86 986,225
09/11/2013 26.55 26.55 26.15 26.46 1,459,300
09/10/2013 26.8 26.83 26.451 26.63 2,576,634
09/09/2013 24.43 25.255 24.41 25.14 1,915,637
09/06/2013 24.34 24.47 24.01 24.42 1,412,819
09/05/2013 24 24.07 23.83 23.89 1,917,233
09/04/2013 23.26 23.58 23.05 23.5 2,226,425
09/03/2013 22.31 22.6 22.2 22.31 1,886,923
08/30/2013 22.82 22.9 22.25 22.32 865,132
08/29/2013 22.7 23.22 22.66 22.83 1,468,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?