Historical Data for Tata Motors Ltd Limited (TTM)

$ 12.54   -0.03 (-0.24%) Volume: 1.26m 4:02 PM EDT 23-May-2019
After Hours:  $ 12.54 0.00 (0.00%) Volume: 25.12k 4:41 PM EDT 23-May-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/19 12.50 12.565 12.39 12.54 1.26m -0.03 -0.24% 12.54 15.68m 7,848
05/22/19 12.81 12.81 12.50 12.57 1.44m -0.24 -1.87% 12.57 18.19m 7,479
05/21/19 12.82 12.945 12.50 12.81 2.23m -0.29 -2.21% 12.81 28.49m 13,177
05/20/19 13.41 13.50 12.90 13.10 2.52m 0.70 5.65% 13.10 33.07m 13,777
05/17/19 12.51 12.70 12.35 12.40 1.37m -0.23 -1.82% 12.40 17.14m 7,519
05/16/19 12.68 12.745 12.55 12.63 1.06m 0.01 0.08% 12.63 13.41m 6,851
05/15/19 12.17 12.77 12.12 12.62 2.46m -0.49 -3.74% 12.62 30.73m 13,646
05/14/19 13.06 13.31 13.04 13.11 1.47m 0.37 2.90% 13.11 19.42m 9,399
05/13/19 12.86 12.91 12.68 12.74 1.4m -0.78 -5.77% 12.74 17.87m 9,079
05/10/19 13.38 13.65 13.29 13.52 1.47m 0.16 1.20% 13.52 19.88m 9,323
05/09/19 13.48 13.515 13.15 13.36 1.6m -0.05 -0.37% 13.36 21.37m 8,987
05/08/19 13.38 13.47 13.32 13.41 1.82m -0.17 -1.25% 13.41 24.45m 9,537
05/07/19 13.82 13.88 13.39 13.58 2.91m -0.97 -6.67% 13.58 39.55m 15,857
05/06/19 14.52 14.59 14.39 14.55 1.31m -0.58 -3.83% 14.55 19.04m 7,258
05/03/19 15.11 15.20 15.08 15.13 693.25k 0.23 1.54% 15.13 10.5m 3,982
05/02/19 14.99 14.99 14.77 14.90 1.03m -0.24 -1.59% 14.90 15.28m 6,412
05/01/19 15.50 15.56 15.12 15.14 1.18m -0.26 -1.69% 15.14 18.04m 6,462
04/30/19 15.42 15.44 15.25 15.40 1.51m -0.20 -1.28% 15.40 23.12m 7,843
04/29/19 15.66 15.69 15.54 15.60 630.75k -0.07 -0.45% 15.60 9.84m 4,242
04/26/19 15.41 15.7327 15.33 15.67 1.13m 0.00 0.00% 15.67 17.65m 5,413
04/25/19 15.80 15.80 15.5741 15.67 904.82k -0.17 -1.07% 15.67 14.18m 5,030
04/24/19 16.0199 16.0199 15.71 15.84 2.14m -0.64 -3.88% 15.84 33.8m 10,290
04/23/19 16.58 16.64 16.45 16.48 1.32m -0.26 -1.55% 16.48 21.72m 7,235