Dark

TTM
Tata Motors Limited
stock NYSE

Inactive

Jan 23, 2023

25.14USD+1.045%(+0.26)3,652,729

Pre-market

0.00USD-100.000%(-24.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-23	24.8300	25.9300	24.7600	25.14	+1.045%	3,652,729	0.000%
2023-01-20	24.2900	25.5200	24.2900	24.88	+2.345%	4,440,602	+1.045%
2023-01-19	24.0100	24.4600	24.0100	24.31	-0.369%	5,524,709	+3.414%
2023-01-18	24.5201	24.8150	24.3600	24.40	-1.573%	3,994,781	+3.033%
2023-01-17	24.7600	25.0300	24.7600	24.79	-0.482%	3,303,583	+1.412%
2023-01-13	24.7600	25.0300	24.5300	24.91	-0.915%	1,191,005	+0.923%
2023-01-12	25.2700	25.3200	25.0700	25.14	-1.566%	1,431,139	0.000%
2023-01-11	25.2000	25.7100	25.1600	25.54	+1.430%	1,403,173	-1.566%
2023-01-10	24.7700	25.1900	24.6950	25.18	+4.786%	1,538,243	-0.159%
2023-01-09	23.3800	24.0700	23.3400	24.03	+3.000%	1,427,516	+4.619%
2023-01-06	22.8300	23.3400	22.8300	23.33	+1.479%	1,310,706	+7.758%
2023-01-05	22.6900	23.1500	22.6100	22.99	-0.734%	1,005,068	+9.352%
2023-01-04	23.2000	23.4200	23.0500	23.16	-1.781%	897,009	+8.549%
2023-01-03	23.4000	23.8000	23.3900	23.58	+2.034%	1,069,546	+6.616%
2022-12-30	22.9500	23.3300	22.9400	23.11	-0.431%	708,717	+8.784%
2022-12-29	23.1500	23.3800	23.0401	23.21	-0.429%	634,788	+8.315%
2022-12-28	23.2100	23.5900	23.2100	23.31	+0.215%	951,438	+7.851%
2022-12-27	23.2100	23.3899	23.1600	23.26	+4.072%	1,349,891	+8.083%
2022-12-23	22.2500	22.4100	22.0600	22.35	-2.231%	969,478	+12.483%
2022-12-22	23.2600	23.4000	22.3650	22.86	-4.829%	1,218,151	+9.974%
2022-12-21	24.0200	24.2100	23.8447	24.02	-2.989%	865,024	+4.663%
2022-12-20	24.2200	24.7600	24.1700	24.76	+0.814%	699,133	+1.535%
2022-12-19	24.7000	24.7700	24.3600	24.56	-0.808%	1,947,387	+2.362%
2022-12-16	24.6400	24.9200	24.5500	24.76	+1.226%	949,310	+1.535%
2022-12-15	24.6800	24.8700	24.2700	24.46	-2.782%	724,503	+2.780%
2022-12-14	25.0200	25.4700	25.0200	25.16	0.000%	707,367	-0.079%
2022-12-13	25.1800	25.1800	24.8300	25.16	+1.739%	761,643	-0.079%
2022-12-12	24.6000	24.7700	24.4932	24.73	+0.040%	1,319,695	+1.658%
2022-12-09	24.6100	24.8300	24.4350	24.72	-0.962%	677,100	+1.699%
2022-12-08	24.8100	25.0000	24.5700	24.96	+0.201%	1,001,267	+0.721%
2022-12-07	24.8100	25.1950	24.8100	24.91	-1.112%	752,971	+0.923%
2022-12-06	25.4500	25.5200	24.7900	25.19	-1.409%	1,662,413	-0.198%
2022-12-05	25.7550	26.0000	25.3950	25.55	-3.766%	717,362	-1.605%
2022-12-02	26.1000	26.5650	26.1000	26.55	-0.970%	1,104,363	-5.311%
2022-12-01	27.0000	27.2400	26.7600	26.81	-1.795%	650,655	-6.229%
2022-11-30	26.7300	27.3000	26.7150	27.30	+3.448%	563,878	-7.912%
2022-11-29	26.3100	26.5100	26.3050	26.39	+0.495%	537,332	-4.737%
2022-11-28	26.3200	26.5000	26.0600	26.26	-0.493%	622,522	-4.265%
2022-11-25	26.1600	26.5100	26.1600	26.39	+1.813%	297,458	-4.737%
2022-11-23	25.6700	25.9300	25.6700	25.92	-0.077%	400,782	-3.009%
2022-11-22	25.7000	26.0400	25.6800	25.94	+1.566%	512,661	-3.084%
2022-11-21	25.4900	25.6700	25.4900	25.54	-0.584%	557,811	-1.566%
2022-11-18	25.8000	26.0220	25.6900	25.69	+0.430%	785,746	-2.141%
2022-11-17	25.4700	25.7200	25.3200	25.58	-1.044%	747,224	-1.720%
2022-11-16	26.4700	26.6600	25.6000	25.85	-4.366%	771,711	-2.747%
2022-11-15	27.2800	27.5000	26.9300	27.03	-0.258%	969,017	-6.992%
2022-11-14	26.8700	27.2200	26.6300	27.10	+2.033%	1,197,524	-7.232%
2022-11-11	26.3000	26.6400	26.3000	26.56	+0.874%	968,771	-5.346%
2022-11-10	26.1800	26.7300	25.8100	26.33	-0.265%	989,653	-4.520%
2022-11-09	25.8600	26.5500	25.7900	26.40	-3.650%	1,261,624	-4.773%
2022-11-08	27.0100	27.6050	26.9300	27.40	+1.632%	750,629	-8.248%
2022-11-07	26.9600	27.1300	26.6700	26.96	+1.967%	492,240	-6.751%
2022-11-04	26.2500	26.5300	26.1250	26.44	+4.423%	762,609	-4.917%
2022-11-03	24.9300	25.4150	24.7900	25.32	+0.198%	493,331	-0.711%
2022-11-02	25.5800	25.9900	25.2700	25.27	-1.481%	696,983	-0.514%
2022-11-01	25.7000	25.7400	25.3250	25.65	+2.559%	642,469	-1.988%
2022-10-31	24.8800	25.1850	24.8300	25.01	-0.990%	539,609	+0.520%
2022-10-28	24.7400	25.3000	24.7220	25.26	+2.019%	401,595	-0.475%
2022-10-27	24.7400	24.9200	24.6800	24.76	+0.040%	1,387,401	+1.535%
2022-10-26	24.4400	24.8200	24.4400	24.75	+1.559%	1,042,402	+1.576%
2022-10-25	24.4100	24.7700	24.3500	24.37	-0.571%	1,335,147	+3.160%
2022-10-24	24.0900	24.5100	23.8700	24.51	+1.701%	1,211,250	+2.570%
2022-10-21	23.6200	24.2400	23.5700	24.10	+2.205%	758,674	+4.315%
2022-10-20	23.8600	24.0400	23.5100	23.58	-0.758%	556,944	+6.616%
2022-10-19	23.8700	23.9500	23.5500	23.76	-2.182%	2,496,833	+5.808%
2022-10-18	24.7300	24.7400	24.1700	24.29	+0.330%	427,126	+3.499%
2022-10-17	24.0100	24.2800	23.9800	24.21	+3.065%	370,215	+3.841%
2022-10-14	24.0450	24.2100	23.4400	23.49	-3.373%	831,945	+7.024%
2022-10-13	23.2600	24.5600	23.2300	24.31	+2.704%	1,589,281	+3.414%
2022-10-12	23.7900	23.8400	23.4900	23.67	+0.852%	706,301	+6.210%
2022-10-11	23.4300	23.8900	23.4200	23.47	-0.593%	873,503	+7.115%
2022-10-10	23.7700	23.9200	23.3700	23.61	-2.719%	913,850	+6.480%
2022-10-07	24.5900	24.8200	24.2000	24.27	-2.764%	817,287	+3.585%
2022-10-06	25.1000	25.2500	24.8500	24.96	-1.149%	456,403	+0.721%
2022-10-05	25.0700	25.3900	24.8100	25.25	-0.786%	491,206	-0.436%
2022-10-04	25.0300	25.5200	24.9600	25.45	+4.475%	945,041	-1.218%
2022-10-03	24.1100	24.4800	23.9600	24.36	+0.412%	586,488	+3.202%
2022-09-30	24.3400	24.6000	24.1810	24.26	+2.233%	1,225,759	+3.627%
2022-09-29	24.3600	24.5000	23.5900	23.73	-4.353%	1,476,962	+5.942%
2022-09-28	24.3900	24.9000	24.3200	24.81	+1.805%	495,707	+1.330%
2022-09-27	24.6500	24.6600	24.0350	24.37	+0.371%	795,773	+3.160%
2022-09-26	24.1900	24.6000	24.0700	24.28	-4.672%	825,817	+3.542%
2022-09-23	25.6900	25.7800	25.2200	25.47	-2.971%	748,951	-1.296%
2022-09-22	26.5000	26.7100	26.1300	26.25	0.000%	685,372	-4.229%
2022-09-21	26.8300	26.8700	26.2300	26.25	-2.380%	408,060	-4.229%
2022-09-20	27.2600	27.3500	26.8100	26.89	-0.555%	504,944	-6.508%
2022-09-19	26.4300	27.0900	26.4300	27.04	+1.009%	347,775	-7.027%
2022-09-16	26.9800	27.0800	26.5800	26.77	-3.042%	723,496	-6.089%
2022-09-15	27.7600	28.0450	27.6000	27.61	-1.709%	510,833	-8.946%
2022-09-14	28.3900	28.3900	27.9600	28.09	+0.250%	511,086	-10.502%
2022-09-13	28.2600	28.3399	27.9600	28.02	-2.539%	454,488	-10.278%
2022-09-12	28.5400	28.8550	28.4800	28.75	+2.168%	332,702	-12.557%
2022-09-09	28.0500	28.2550	28.0250	28.14	+0.933%	358,842	-10.661%
2022-09-08	27.7200	27.9700	27.5800	27.88	-1.693%	633,991	-9.828%
2022-09-07	27.7000	28.3850	27.6500	28.36	+0.354%	579,556	-11.354%
2022-09-06	28.5300	28.5300	28.0700	28.26	-1.154%	667,684	-11.040%
2022-09-02	29.1000	29.3500	28.5000	28.59	-2.290%	643,862	-12.067%
2022-09-01	29.1700	29.2700	28.9000	29.26	+0.897%	445,314	-14.081%
2022-08-31	28.9900	29.1600	28.9200	29.00	+0.034%	481,227	-13.310%
2022-08-30	29.6500	29.6700	28.9900	28.99	+1.364%	613,687	-13.280%
2022-08-29	28.1400	28.6800	28.1400	28.60	+0.070%	350,589	-12.098%
2022-08-26	29.3700	29.5700	28.4850	28.58	-2.123%	636,743	-12.036%
2022-08-25	28.8400	29.2500	28.8200	29.20	-0.137%	534,810	-13.904%
2022-08-24	29.2200	29.2900	29.0800	29.24	+1.211%	219,213	-14.022%
2022-08-23	28.8300	29.1100	28.7800	28.89	+2.265%	378,090	-12.980%
2022-08-22	28.3700	28.3900	28.1100	28.25	-3.518%	526,806	-11.009%
2022-08-19	29.6600	29.7000	29.1100	29.28	-4.407%	496,301	-14.139%
2022-08-18	30.4600	30.7400	30.3100	30.63	+0.723%	344,157	-17.924%
2022-08-17	30.5400	30.6200	30.3600	30.41	-1.966%	567,947	-17.330%
2022-08-16	31.0000	31.2500	30.9100	31.02	+2.174%	545,885	-18.956%
2022-08-15	30.2200	30.5050	30.2200	30.36	-0.164%	412,356	-17.194%
2022-08-12	29.9500	30.4600	29.8600	30.41	+2.184%	384,776	-17.330%
2022-08-11	30.4300	30.4400	29.6150	29.76	-3.502%	1,141,370	-15.524%
2022-08-10	30.5600	30.9900	30.4700	30.84	+4.401%	1,017,643	-18.482%
2022-08-09	29.5900	29.5900	29.3400	29.54	-0.169%	622,799	-14.895%
2022-08-08	29.7200	29.7300	29.4600	29.59	+1.266%	235,361	-15.039%
2022-08-05	29.1100	29.2700	29.0100	29.22	-1.184%	262,693	-13.963%
2022-08-04	29.6000	29.7400	29.4517	29.57	-1.236%	391,162	-14.981%
2022-08-03	29.7900	30.1000	29.5750	29.94	-1.383%	645,687	-16.032%
2022-08-02	30.0700	30.5300	30.0700	30.36	-0.719%	464,433	-17.194%
2022-08-01	30.1300	30.7000	29.8500	30.58	+7.223%	981,601	-17.789%
2022-07-29	28.4900	28.6600	28.2569	28.52	+1.171%	762,596	-11.851%
2022-07-28	27.8700	28.2200	27.8200	28.19	+2.472%	406,811	-10.819%
2022-07-27	27.5700	27.6000	26.7100	27.51	-0.145%	680,802	-8.615%
2022-07-26	27.4100	27.6800	27.4100	27.55	-1.642%	569,543	-8.748%
2022-07-25	28.0000	28.1350	27.9000	28.01	-0.639%	365,536	-10.246%
2022-07-22	28.5600	28.5850	28.1000	28.19	-1.845%	364,143	-10.819%
2022-07-21	28.3100	28.7300	28.3100	28.72	+1.880%	531,412	-12.465%
2022-07-20	28.4300	28.5100	28.0200	28.19	-1.537%	543,722	-10.819%
2022-07-19	28.2200	28.6700	28.2200	28.63	+2.287%	666,575	-12.190%
2022-07-18	28.2900	28.4000	27.9400	27.99	+0.611%	485,060	-10.182%
2022-07-15	27.7000	27.8400	27.5100	27.82	+3.343%	712,954	-9.633%
2022-07-14	26.3900	26.9600	26.2800	26.92	+1.127%	586,710	-6.612%
2022-07-13	26.4500	26.8800	26.4500	26.62	-1.880%	541,579	-5.560%
2022-07-12	26.9400	27.4200	26.8600	27.13	-0.477%	506,799	-7.335%
2022-07-11	27.4500	27.5400	27.2150	27.26	-2.294%	341,661	-7.777%
2022-07-08	27.7500	28.0900	27.6900	27.90	+0.722%	355,302	-9.892%
2022-07-07	27.2000	27.8800	27.2000	27.70	+4.845%	715,753	-9.242%
2022-07-06	26.1800	26.5700	26.1250	26.42	+1.071%	623,717	-4.845%
2022-07-05	25.6500	26.1500	25.3200	26.14	-0.684%	841,905	-3.826%
2022-07-01	25.8500	26.3300	25.8400	26.32	+1.739%	469,643	-4.483%
2022-06-30	25.7400	25.9800	25.4500	25.87	-1.672%	952,670	-2.822%
2022-06-29	26.4700	26.5400	26.1200	26.31	+0.267%	617,622	-4.447%
2022-06-28	26.5400	26.7550	26.1950	26.24	-0.531%	582,054	-4.192%
2022-06-27	26.7100	26.7100	26.2300	26.38	-1.087%	664,048	-4.701%
2022-06-24	26.0800	26.7150	26.0800	26.67	+3.053%	750,630	-5.737%
2022-06-23	25.9500	26.1000	25.5500	25.88	+2.050%	838,958	-2.859%
2022-06-22	25.3400	25.8800	25.2500	25.36	-2.761%	1,276,710	-0.868%
2022-06-21	25.6700	26.2500	25.6400	26.08	+3.615%	669,594	-3.604%
2022-06-17	24.9200	25.3600	24.6050	25.17	+1.574%	731,908	-0.119%
2022-06-16	25.2500	25.3300	24.4400	24.78	-7.572%	962,959	+1.453%
2022-06-15	26.3500	26.9200	26.1700	26.81	+3.155%	902,075	-6.229%
2022-06-14	25.9200	26.2700	25.7200	25.99	+2.403%	1,079,229	-3.270%
2022-06-13	25.7200	25.9300	25.1800	25.38	-4.765%	1,114,705	-0.946%
2022-06-10	27.0000	27.1700	26.5800	26.65	-1.842%	653,588	-5.666%
2022-06-09	27.5300	27.6100	27.1500	27.15	-2.653%	581,981	-7.403%
2022-06-08	28.0500	28.2600	27.6500	27.89	-0.994%	415,711	-9.860%
2022-06-07	27.8700	28.1900	27.6800	28.17	+1.331%	617,285	-10.756%
2022-06-06	28.3200	28.3200	27.7800	27.80	+1.091%	744,078	-9.568%
2022-06-03	28.0500	28.0500	27.4500	27.50	-4.514%	514,559	-8.582%
2022-06-02	28.5900	28.8100	28.1900	28.80	+0.594%	552,235	-12.708%
2022-06-01	29.0000	29.1482	28.2000	28.63	+0.456%	496,092	-12.190%
2022-05-31	28.6900	28.7800	27.9900	28.50	+1.100%	734,022	-11.789%
2022-05-27	28.0200	28.2200	27.9000	28.19	+0.643%	700,510	-10.819%
2022-05-26	27.2900	28.2700	27.2900	28.01	+2.827%	719,182	-10.246%
2022-05-25	26.7200	27.4600	26.6000	27.24	-0.073%	792,890	-7.709%
2022-05-24	27.1700	27.4400	26.8600	27.26	-0.438%	731,284	-7.777%
2022-05-23	27.0300	27.6500	26.8200	27.38	+2.317%	587,557	-8.181%
2022-05-20	26.9700	27.1900	26.0900	26.76	+2.884%	824,743	-6.054%
2022-05-19	25.6700	26.4350	25.6400	26.01	-0.383%	583,242	-3.345%
2022-05-18	26.8100	27.1900	25.8800	26.11	-5.158%	856,794	-3.715%
2022-05-17	27.5400	27.6800	27.1700	27.53	+5.519%	616,536	-8.681%
2022-05-16	26.2500	26.3500	25.9775	26.09	-1.137%	531,724	-3.641%
2022-05-13	25.8200	26.5900	25.7700	26.39	+9.411%	966,034	-4.737%
2022-05-12	23.8500	24.3900	22.9200	24.12	-1.390%	1,212,885	+4.229%
2022-05-11	24.9300	25.5000	24.3600	24.46	-3.928%	1,015,787	+2.780%
2022-05-10	25.1400	25.5800	24.9300	25.46	+0.197%	927,057	-1.257%
2022-05-09	25.7100	25.9500	25.3794	25.41	-4.222%	765,970	-1.063%
2022-05-06	26.4700	26.8400	26.0100	26.53	-2.821%	638,917	-5.239%
2022-05-05	27.5400	27.7000	27.1500	27.30	-2.743%	1,343,048	-7.912%
2022-05-04	27.4600	28.1150	27.2000	28.07	-1.681%	705,488	-10.438%
2022-05-03	28.1500	28.7400	28.1500	28.55	+0.919%	633,982	-11.944%
2022-05-02	27.9500	28.3000	27.6800	28.29	+0.284%	398,346	-11.135%
2022-04-29	28.4800	28.8300	28.1400	28.21	-0.844%	489,099	-10.883%
2022-04-28	28.0200	28.5700	27.5900	28.45	+2.523%	544,743	-11.634%
2022-04-27	27.9900	28.3100	27.5300	27.75	+0.289%	463,788	-9.405%
2022-04-26	28.1400	28.2400	27.6200	27.67	-1.073%	628,780	-9.143%
2022-04-25	27.5000	27.9800	27.3500	27.97	-0.427%	538,540	-10.118%
2022-04-22	28.5000	28.6050	27.9200	28.09	-2.836%	447,389	-10.502%
2022-04-21	29.3500	29.5900	28.9000	28.91	+0.277%	413,096	-13.040%
2022-04-20	28.9400	29.1700	28.6900	28.83	+2.270%	480,052	-12.799%
2022-04-19	27.6400	28.2500	27.5700	28.19	-1.261%	568,258	-10.819%
2022-04-18	27.9200	28.7300	27.9200	28.55	+2.883%	433,978	-11.944%
2022-04-14	27.9100	27.9900	27.5800	27.75	-0.822%	836,992	-9.405%
2022-04-13	28.0500	28.1400	27.8900	27.98	-1.166%	534,323	-10.150%
2022-04-12	28.8700	28.9900	28.2000	28.31	-3.445%	796,721	-11.197%
2022-04-11	29.5700	29.8500	29.2500	29.32	-2.753%	824,852	-14.256%
2022-04-08	29.3100	30.4600	29.2300	30.15	+3.183%	1,163,212	-16.617%
2022-04-07	29.2500	29.5100	28.6000	29.22	-1.450%	2,089,239	-13.963%
2022-04-06	29.5100	29.8200	29.3700	29.65	+0.474%	1,255,954	-15.211%
2022-04-05	30.0000	30.3300	29.3350	29.51	-0.606%	1,106,192	-14.809%
2022-04-04	29.5300	29.7400	29.4100	29.69	+1.608%	444,938	-15.325%
2022-04-01	28.6800	29.2300	28.6300	29.22	+4.544%	710,567	-13.963%
2022-03-31	28.1700	28.3400	27.9500	27.95	-1.062%	1,051,726	-10.054%
2022-03-30	28.6900	28.7800	28.0300	28.25	-3.087%	867,981	-11.009%
2022-03-29	28.9900	29.5900	28.9900	29.15	+2.137%	1,183,460	-13.756%
2022-03-28	28.4400	28.7000	28.2700	28.54	+0.493%	329,882	-11.913%
2022-03-25	28.3300	28.4100	28.0000	28.40	-0.630%	506,116	-11.479%
2022-03-24	28.3300	28.6500	28.1700	28.58	+1.528%	685,580	-12.036%
2022-03-23	28.0500	28.5700	28.0500	28.15	-1.608%	608,472	-10.693%
2022-03-22	28.7700	29.1600	28.5300	28.61	+2.840%	1,333,357	-12.129%
2022-03-21	27.7800	27.8900	27.5200	27.82	-2.693%	416,089	-9.633%
2022-03-18	28.0000	28.6000	27.8800	28.59	+1.816%	641,280	-12.067%
2022-03-17	28.0100	28.3250	27.7050	28.08	-1.335%	2,883,006	-10.470%
2022-03-16	27.8300	28.4600	27.5000	28.46	+3.116%	996,115	-11.665%
2022-03-15	26.4700	27.7700	26.4700	27.60	+7.101%	1,278,966	-8.913%
2022-03-14	26.3600	26.7000	25.4730	25.77	-1.641%	2,369,031	-2.445%
2022-03-11	27.6200	27.6400	26.1200	26.20	+0.306%	2,301,642	-4.046%
2022-03-10	26.4300	26.8550	25.9100	26.12	-1.952%	1,970,569	-3.752%
2022-03-09	26.5400	26.9100	26.1400	26.64	+6.988%	1,819,137	-5.631%
2022-03-08	25.0000	25.6800	24.5000	24.90	+0.606%	2,025,698	+0.964%
2022-03-07	25.5600	25.8400	24.6000	24.75	-6.001%	1,424,024	+1.576%
2022-03-04	26.2400	26.6500	25.7157	26.33	-6.232%	3,457,469	-4.520%
2022-03-03	28.9400	29.2700	27.8800	28.08	-6.056%	900,066	-10.470%
2022-03-02	29.0700	29.9700	29.0100	29.89	+3.785%	980,297	-15.892%
2022-03-01	29.9400	30.1200	28.5900	28.80	-4.919%	975,733	-12.708%
2022-02-28	30.0600	30.5680	29.9500	30.29	-1.656%	527,051	-17.002%
2022-02-25	30.3000	31.0000	30.2700	30.80	+4.905%	1,540,018	-18.377%
2022-02-24	27.9900	29.3800	27.5200	29.36	-5.382%	1,422,905	-14.373%
2022-02-23	31.7800	32.2000	30.8700	31.03	-1.648%	898,477	-18.982%
2022-02-22	31.7400	32.1276	31.0600	31.55	-3.428%	999,964	-20.317%
2022-02-18	32.8200	33.0100	32.5800	32.67	-0.910%	553,834	-23.049%
2022-02-17	33.0700	33.2200	32.8800	32.97	-0.242%	732,687	-23.749%
2022-02-16	32.8100	33.2900	32.8100	33.05	-0.452%	715,928	-23.933%
2022-02-15	33.0500	33.3500	32.9500	33.20	+6.718%	925,842	-24.277%
2022-02-14	31.1500	31.2500	30.5730	31.11	-3.385%	847,403	-19.190%
2022-02-11	32.9600	33.1762	31.9500	32.20	-3.477%	2,510,984	-21.925%
2022-02-10	33.5000	33.8800	33.2800	33.36	-1.969%	695,824	-24.640%
2022-02-09	33.4100	34.5000	33.3500	34.03	+3.152%	1,438,923	-26.124%
2022-02-08	32.7100	33.0300	32.4400	32.99	+0.579%	586,354	-23.795%
2022-02-07	32.7800	33.0600	32.5400	32.80	-0.906%	707,578	-23.354%
2022-02-04	32.6400	33.2500	32.6400	33.10	-0.030%	691,444	-24.048%
2022-02-03	33.0000	33.7000	32.9400	33.11	-1.634%	827,263	-24.071%
2022-02-02	33.4700	33.8300	33.4100	33.66	+0.778%	600,172	-25.312%
2022-02-01	33.3300	33.5700	32.8703	33.40	-1.066%	607,724	-24.731%
2022-01-31	33.1400	33.9700	32.5600	33.76	+3.021%	1,937,533	-25.533%
2022-01-28	32.7000	32.8300	32.1800	32.77	+0.214%	972,073	-23.283%
2022-01-27	32.5900	32.9900	32.4101	32.70	+2.992%	1,360,001	-23.119%
2022-01-26	32.2000	32.3900	31.4000	31.75	-0.470%	781,546	-20.819%
2022-01-25	32.0000	32.5000	31.8700	31.90	+1.238%	1,592,285	-21.191%
2022-01-24	31.1300	31.5300	30.2500	31.51	-3.403%	1,234,800	-20.216%
2022-01-21	33.2200	33.4700	32.4000	32.62	-4.143%	1,221,775	-22.931%
2022-01-20	34.0000	34.9000	33.9550	34.03	-0.787%	1,154,025	-26.124%
2022-01-19	34.6700	35.0800	34.2700	34.30	+1.539%	2,496,615	-26.706%
2022-01-18	33.8900	34.3300	33.7150	33.78	-2.087%	756,274	-25.577%
2022-01-14	33.7700	34.5199	33.7150	34.50	+1.471%	876,099	-27.130%
2022-01-13	34.4700	34.6500	33.8600	34.00	-0.932%	739,760	-26.059%
2022-01-12	34.3600	34.7000	34.1940	34.32	+0.557%	609,918	-26.748%
2022-01-11	33.6400	34.1800	33.4500	34.13	+1.487%	561,263	-26.340%
2022-01-10	33.3800	33.8800	33.3250	33.63	+2.281%	1,077,252	-25.245%
2022-01-07	32.8100	32.9200	32.3700	32.88	+0.091%	598,016	-23.540%
2022-01-06	32.5000	33.0600	32.3700	32.85	+2.817%	943,870	-23.470%
2022-01-05	32.3900	32.7200	31.8100	31.95	-0.869%	969,544	-21.315%
2022-01-04	32.7700	33.0000	32.1350	32.23	-3.734%	1,456,316	-21.998%
2022-01-03	33.2800	33.6000	32.9500	33.48	+4.332%	1,471,251	-24.910%
2021-12-31	32.1800	32.3700	32.0450	32.09	+2.426%	508,367	-21.658%
2021-12-30	31.5300	31.6587	31.3100	31.33	-0.697%	481,704	-19.757%
2021-12-29	31.6000	31.6600	31.4500	31.55	-0.536%	346,886	-20.317%
2021-12-28	32.0800	32.0800	31.6000	31.72	-0.189%	2,110,510	-20.744%
2021-12-27	31.1900	31.7900	31.1600	31.78	+1.826%	678,074	-20.894%
2021-12-23	31.1600	31.4200	31.1000	31.21	-0.921%	480,275	-19.449%
2021-12-22	30.9300	31.5200	30.8900	31.50	+3.687%	404,890	-20.190%
2021-12-21	29.8800	30.4300	29.8800	30.38	+3.088%	686,373	-17.248%
2021-12-20	29.2400	29.5700	28.8700	29.47	-2.771%	1,214,446	-14.693%
2021-12-17	30.1600	30.7700	30.0304	30.31	-4.173%	1,178,186	-17.057%
2021-12-16	32.1800	32.3000	31.5500	31.63	-1.617%	856,430	-20.518%
2021-12-15	31.9400	32.1800	31.3000	32.15	+1.452%	1,219,399	-21.804%
2021-12-14	31.7100	31.9700	31.4100	31.69	-0.814%	1,928,537	-20.669%
2021-12-13	32.2400	32.4600	31.6900	31.95	-2.443%	694,282	-21.315%
2021-12-10	32.6200	32.8100	32.3700	32.75	+1.898%	474,521	-23.237%
2021-12-09	32.4900	32.6100	32.0850	32.14	-1.441%	904,391	-21.780%
2021-12-08	32.5000	32.8800	32.4000	32.61	+2.386%	752,572	-22.907%
2021-12-07	31.9800	32.1500	31.7200	31.85	+3.409%	1,042,609	-21.068%
2021-12-06	30.9800	30.9800	30.3500	30.80	-2.067%	717,170	-18.377%
2021-12-03	32.0000	32.0600	31.0900	31.45	-1.627%	810,149	-20.064%
2021-12-02	31.8300	32.2100	31.5700	31.97	+2.206%	1,444,478	-21.364%
2021-12-01	31.9600	32.2100	31.2500	31.28	+2.423%	1,823,311	-19.629%
2021-11-30	30.6800	30.9400	30.3500	30.54	-1.357%	1,120,668	-17.682%
2021-11-29	30.7000	30.9900	30.2700	30.96	+1.976%	1,293,355	-18.798%
2021-11-26	30.1500	30.5500	30.0200	30.36	-7.664%	985,231	-17.194%
2021-11-24	32.3000	32.9000	32.1300	32.88	+0.122%	923,761	-23.540%
2021-11-23	32.9000	33.1700	32.4900	32.84	+1.861%	1,181,606	-23.447%
2021-11-22	32.3200	32.7900	31.8650	32.24	-3.617%	2,449,162	-22.022%
2021-11-19	32.9900	33.5891	32.9000	33.45	+0.935%	1,083,373	-24.843%
2021-11-18	33.7400	33.7900	32.5100	33.14	-5.152%	1,614,861	-24.140%
2021-11-17	35.1000	35.3800	34.9100	34.94	+0.808%	1,308,840	-28.048%
2021-11-16	34.4900	34.9400	34.3600	34.66	+3.247%	1,644,961	-27.467%
2021-11-15	33.5800	33.9800	33.3400	33.57	0.000%	954,629	-25.112%
2021-11-12	33.6900	33.7300	33.3600	33.57	-0.060%	1,025,328	-25.112%
2021-11-11	33.4200	33.8600	33.3300	33.59	+0.389%	1,061,624	-25.156%
2021-11-10	33.9050	34.7100	33.2500	33.46	-0.446%	1,973,682	-24.866%
2021-11-09	34.2900	34.3600	33.2000	33.61	-1.379%	1,645,631	-25.201%
2021-11-08	33.6400	34.3300	33.5200	34.08	+4.029%	1,768,734	-26.232%
2021-11-05	32.7800	33.0350	32.5900	32.76	+0.862%	1,074,976	-23.260%
2021-11-04	32.7100	32.7700	32.3900	32.48	-1.217%	991,705	-22.599%
2021-11-03	31.7300	32.9200	31.7200	32.88	+3.494%	1,417,489	-23.540%
2021-11-02	32.4400	32.7000	31.6100	31.77	-5.249%	1,960,373	-20.869%
2021-11-01	32.7600	33.9400	32.7100	33.53	+6.175%	2,390,992	-25.022%
2021-10-29	32.0000	32.1000	31.4800	31.58	-1.436%	1,806,954	-20.393%
2021-10-28	31.7300	32.3200	31.7013	32.04	-0.989%	2,015,517	-21.536%
2021-10-27	32.7900	32.8600	32.2500	32.36	-2.442%	2,306,022	-22.311%
2021-10-26	33.7750	33.8200	33.0500	33.17	+3.012%	3,200,693	-24.209%
2021-10-25	32.1000	32.4650	32.0301	32.20	-0.217%	1,256,099	-21.925%
2021-10-22	32.6000	32.6900	31.9400	32.27	-3.873%	1,344,061	-22.095%
2021-10-21	33.5700	33.8400	33.2900	33.57	+3.739%	1,663,476	-25.112%
2021-10-20	32.4900	32.6250	32.1800	32.36	+1.125%	2,526,377	-22.311%
2021-10-19	32.4400	32.4400	31.7001	32.00	-5.297%	2,679,088	-21.438%
2021-10-18	34.1400	34.4300	33.6300	33.79	-1.170%	2,139,518	-25.599%
2021-10-15	33.9800	34.5300	33.8650	34.19	+0.766%	4,529,390	-26.470%
2021-10-14	32.9900	34.1400	32.5800	33.93	-0.789%	3,624,858	-25.906%
2021-10-13	32.8500	34.4000	32.5200	34.20	+7.955%	7,343,301	-26.491%
2021-10-12	29.5000	32.0000	29.4800	31.68	+12.901%	6,394,214	-20.644%
2021-10-11	27.6700	28.4100	27.3400	28.06	+6.490%	2,851,101	-10.406%
2021-10-08	25.6400	26.3500	25.6400	26.35	+2.330%	4,366,525	-4.592%
2021-10-07	24.6200	25.9000	24.6100	25.75	+15.264%	4,969,507	-2.369%
2021-10-06	22.2200	22.4700	22.1050	22.34	-3.415%	1,666,477	+12.534%
2021-10-05	22.9800	23.2000	22.9650	23.13	+1.805%	897,454	+8.690%
2021-10-04	23.1500	23.2000	22.6550	22.72	-0.263%	1,134,836	+10.651%
2021-10-01	22.5000	22.8950	22.4800	22.78	+1.651%	687,844	+10.360%
2021-09-30	22.4000	22.5600	22.2550	22.41	+0.358%	1,686,200	+12.182%
2021-09-29	22.0800	22.4000	22.0800	22.33	+1.178%	819,988	+12.584%
2021-09-28	22.3600	22.5600	22.0050	22.07	-3.244%	2,486,184	+13.910%
2021-09-27	22.2100	22.9450	22.2000	22.81	+4.633%	5,179,366	+10.215%
2021-09-24	21.5900	21.8770	21.5700	21.80	-1.223%	1,896,832	+15.321%
2021-09-23	21.5700	22.0900	21.5700	22.07	+4.104%	1,181,790	+13.910%
2021-09-22	20.8500	21.3000	20.8500	21.20	+3.566%	1,558,081	+18.585%
2021-09-21	20.2500	20.5050	20.1400	20.47	+2.916%	2,213,265	+22.814%
2021-09-20	19.9300	20.0700	19.6650	19.89	-3.820%	1,947,000	+26.395%
2021-09-17	20.9100	21.0500	20.6150	20.68	-1.664%	1,167,234	+21.567%
2021-09-16	20.9400	21.1000	20.8500	21.03	-0.379%	620,963	+19.544%
2021-09-15	20.9500	21.1250	20.8500	21.11	+2.725%	1,794,437	+19.090%
2021-09-14	20.6700	20.7500	20.4900	20.55	+0.538%	1,113,936	+22.336%
2021-09-13	20.4400	20.4900	20.2700	20.44	+0.739%	636,756	+22.994%
2021-09-10	20.3800	20.5300	20.2600	20.29	+0.396%	800,009	+23.903%
2021-09-09	20.0000	20.2700	20.0000	20.21	+1.968%	895,223	+24.394%
2021-09-08	19.8600	19.8850	19.6400	19.82	+0.304%	929,631	+26.842%
2021-09-07	20.1100	20.1600	19.7500	19.76	-2.178%	1,296,234	+27.227%
2021-09-03	20.0100	20.2199	19.9400	20.20	+1.457%	668,228	+24.455%
2021-09-02	20.1100	20.1600	19.9000	19.91	-1.338%	1,174,207	+26.268%
2021-09-01	20.0900	20.2500	20.0400	20.18	+2.541%	1,739,642	+24.579%
2021-08-31	19.6700	19.7000	19.3900	19.68	-0.405%	1,652,347	+27.744%
2021-08-30	19.8900	20.0500	19.7600	19.76	+0.051%	622,180	+27.227%
2021-08-27	19.1800	19.8150	19.1800	19.75	+4.497%	1,310,668	+27.291%
2021-08-26	19.0600	19.1300	18.8600	18.90	-1.408%	684,577	+33.016%
2021-08-25	19.1500	19.2550	19.0700	19.17	+0.262%	787,469	+31.142%
2021-08-24	18.8800	19.2000	18.8500	19.12	+2.082%	1,332,848	+31.485%
2021-08-23	18.4800	18.7600	18.4800	18.73	-2.193%	1,615,981	+34.223%
2021-08-20	18.8000	19.1500	18.7400	19.15	+0.262%	1,309,535	+31.279%
2021-08-19	19.0800	19.2300	18.8850	19.10	-1.749%	2,186,811	+31.623%
2021-08-18	19.4600	19.7350	19.3800	19.44	-0.205%	3,203,150	+29.321%
2021-08-17	19.8350	19.8350	19.4100	19.48	-3.660%	2,658,489	+29.055%
2021-08-16	20.3000	20.3000	20.0600	20.22	-1.366%	1,138,227	+24.332%
2021-08-13	20.5000	20.6350	20.4400	20.50	0.000%	560,951	+22.634%
2021-08-12	20.5400	20.6400	20.3200	20.50	+2.295%	1,036,176	+22.634%
2021-08-11	19.8700	20.1000	19.8700	20.04	+1.520%	908,269	+25.449%
2021-08-10	19.6700	19.7600	19.4700	19.74	-0.654%	891,741	+27.356%
2021-08-09	20.0800	20.0800	19.8500	19.87	-1.193%	1,062,353	+26.522%
2021-08-06	20.1700	20.2900	20.0600	20.11	+0.050%	1,085,061	+25.012%
2021-08-05	20.0100	20.1900	19.9500	20.10	+1.927%	1,168,275	+25.075%
2021-08-04	20.2500	20.2700	19.7150	19.72	-4.086%	1,919,094	+27.485%

document.getElementById("fWqqb7").onerror = function(){this.style.display='none';}; .dark-mode .dXGY0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXGY0v{ color: #333333; background-color: white; border: 2px solid #333333; }TTMTata Motors Limitedstock NYSE

TTM
Tata Motors Limited
stock NYSE