Historical Data for Tata Motors Ltd Limited (TTM)

$ 7.72   0.11 (+1.45%) Volume: 2.86m 6:30 PM EDT Aug 23, 2019
After Hours:  $ 7.72 0.00 (0.00%) Volume: 19.31k 5:26 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 7.79 7.96 7.66 7.72 2.86m 0.11 1.45% 7.72 22.23m 14,041
08/22/19 7.52 7.675 7.38 7.61 2.62m -0.24 -3.06% 7.61 19.85m 11,815
08/21/19 8.02 8.02 7.755 7.85 2.8m -0.62 -7.32% 7.85 21.97m 12,633
08/20/19 8.51 8.53 8.44 8.47 1.44m 0.09 1.07% 8.47 12.21m 6,482
08/19/19 8.41 8.53 8.335 8.38 1.22m -0.18 -2.10% 8.38 10.23m 5,979
08/16/19 8.36 8.57 8.355 8.56 914.3k 0.28 3.38% 8.56 7.77m 7,102
08/15/19 8.38 8.41 8.20 8.28 1.1m -0.02 -0.24% 8.28 9.12m 5,929
08/14/19 8.35 8.41 8.25 8.30 1.1m -0.33 -3.82% 8.30 9.14m 6,318
08/13/19 8.27 8.69 8.27 8.63 1.62m 0.16 1.89% 8.63 13.87m 8,052
08/12/19 8.53 8.56 8.41 8.47 1.13m -0.09 -1.05% 8.47 9.58m 7,518
08/09/19 8.66 9.04 8.56 8.56 1.75m -0.19 -2.17% 8.56 15.3m 8,140
08/08/19 8.70 8.76 8.66 8.75 1.89m 0.42 5.04% 8.75 16.5m 8,217
08/07/19 8.20 8.33 8.125 8.33 1.89m -0.22 -2.57% 8.33 15.61m 9,956
08/06/19 8.73 8.76 8.44 8.55 2.32m -0.14 -1.61% 8.55 19.84m 12,314
08/05/19 8.77 8.79 8.60 8.69 2.83m -0.51 -5.54% 8.69 24.6m 13,349
08/02/19 9.25 9.298 9.15 9.20 1.53m -0.04 -0.43% 9.20 14.07m 8,344
08/01/19 9.56 9.56 9.21 9.24 1.99m -0.47 -4.84% 9.24 18.62m 10,575
07/31/19 9.79 9.82 9.64 9.71 1.57m 0.02 0.21% 9.71 15.27m 7,551
07/30/19 9.73 9.73 9.585 9.69 1.8m -0.25 -2.52% 9.69 17.32m 9,152
07/29/19 10.08 10.11 9.86 9.94 2.34m -0.63 -5.96% 9.94 23.3m 11,074
07/26/19 10.66 10.7075 10.52 10.57 1.53m -0.03 -0.28% 10.57 16.17m 6,676
07/25/19 10.55 10.76 10.54 10.60 2.1m -0.41 -3.72% 10.60 22.42m 9,481