Quantcast

Tata Motors Ltd Tata Motors Limited Historical Stock Prices

TTM 
$11.49
*  
0.28
2.5%
Get TTM Alerts
*Delayed - data as of Jun. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
16:00 11.42 11.69 11.40 11.49 1,439,937
06/19/2019 11.29 11.3 11.13 11.21 2,116,894
06/18/2019 11.45 11.74 11.43 11.7 2,322,343
06/17/2019 11.39 11.49 11.29 11.37 1,351,098
06/14/2019 11.75 11.77 11.56 11.59 1,104,737
06/13/2019 12 12.05 11.93 11.95 774,020
06/12/2019 12.19 12.23 12.015 12.05 767,118
06/11/2019 12.25 12.36 12.21 12.35 2,336,546
06/10/2019 12.12 12.15 11.81 11.82 2,264,776
06/07/2019 12.26 12.43 12.2 12.29 851,338
06/06/2019 12.37 12.41 12.155 12.28 1,074,968
06/05/2019 12.75 12.75 12.395 12.5 856,043
06/04/2019 12.69 12.7427 12.54 12.68 1,327,027
06/03/2019 12.55 12.81 12.55 12.68 917,494
05/31/2019 12.45 12.51 12.315 12.51 926,884
05/30/2019 12.63 12.74 12.615 12.71 846,048
05/29/2019 12.56 12.77 12.45 12.68 1,563,003
05/28/2019 12.96 13.07 12.69 12.7 2,507,708
05/24/2019 12.99 13.02 12.85 12.95 1,338,865
05/23/2019 12.5 12.565 12.39 12.54 1,255,353
05/22/2019 12.81 12.81 12.5 12.57 1,443,820
05/21/2019 12.82 12.945 12.5 12.81 2,233,165
05/20/2019 13.41 13.5 12.9 13.1 2,524,798
05/17/2019 12.51 12.7 12.35 12.4 1,369,925
05/16/2019 12.68 12.745 12.55 12.63 1,059,456
05/15/2019 12.17 12.77 12.12 12.62 2,457,673
05/14/2019 13.06 13.31 13.04 13.11 1,474,520
05/13/2019 12.86 12.91 12.68 12.74 1,397,632
05/10/2019 13.38 13.65 13.29 13.52 1,472,536
05/09/2019 13.48 13.515 13.15 13.36 1,603,662
05/08/2019 13.38 13.47 13.32 13.41 1,824,683
05/07/2019 13.82 13.88 13.39 13.58 2,914,038
05/06/2019 14.52 14.59 14.39 14.55 1,312,168
05/03/2019 15.11 15.2 15.08 15.13 693,250
05/02/2019 14.99 14.99 14.77 14.9 1,026,425
05/01/2019 15.5 15.56 15.12 15.14 1,182,155
04/30/2019 15.42 15.44 15.25 15.4 1,505,880
04/29/2019 15.66 15.69 15.54 15.6 630,747
04/26/2019 15.41 15.7327 15.33 15.67 1,129,894
04/25/2019 15.8 15.8 15.5741 15.67 903,222
04/24/2019 16.0199 16.0199 15.71 15.84 2,137,842
04/23/2019 16.58 16.64 16.45 16.48 1,316,474
04/22/2019 16.9 16.95 16.67 16.74 939,925
04/18/2019 16.85 17.135 16.785 17.1 1,572,447
04/17/2019 16.67 16.76 16.63 16.69 1,861,877
04/16/2019 16.5 16.53 16.22 16.34 1,397,421
04/15/2019 16.54 16.67 16.35 16.41 2,030,688
04/12/2019 15.68 16 15.62 15.94 3,612,901
04/11/2019 15.67 15.8301 15.58 15.59 3,502,665
04/10/2019 15.45 15.83 15.31 15.76 3,027,031
04/09/2019 14.86 14.87 14.66 14.76 1,859,014
04/08/2019 14.46 14.52 14.34 14.5 1,166,347
04/05/2019 14.9 14.97 14.79 14.95 841,763
04/04/2019 14.84 15 14.79 15 1,514,131
04/03/2019 14.53 14.71 14.47 14.68 1,688,372
04/02/2019 14.64 14.93 14.3205 14.41 3,801,332
04/01/2019 13.34 13.94 13.34 13.85 4,275,969
03/29/2019 12.5 12.6 12.46 12.56 1,146,445
03/28/2019 12.19 12.36 12.18 12.28 696,291
03/27/2019 12.32 12.33 12.06 12.17 1,275,492
03/26/2019 12.59 12.63 12.485 12.54 862,855
03/25/2019 12.35 12.36 12.2 12.28 783,731
03/22/2019 12.67 12.7 12.4 12.42 1,779,703
03/21/2019 13.05 13.12 13 13.11 675,083
03/20/2019 13.09 13.17 12.89 13.06 715,628
03/19/2019 13.25 13.3 13.16 13.22 985,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for TTM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio