Tata Motors Limited (TTM)
NYSE: TTM
· Real-Time Price · USD
25.14
0.26 (1.05%)
At close: Jan 23, 2023, 10:00 PM
TTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2023 | 24.83 | 25.93 | 24.76 | 25.14 | 25.14 | 1.05% | 3,652,729 |
| Jan 20, 2023 | 24.29 | 25.52 | 24.29 | 24.88 | 24.88 | 2.34% | 4,440,602 |
| Jan 19, 2023 | 24.01 | 24.46 | 24.01 | 24.31 | 24.31 | -0.37% | 5,524,709 |
| Jan 18, 2023 | 24.52 | 24.82 | 24.36 | 24.40 | 24.40 | -1.57% | 3,994,781 |
| Jan 17, 2023 | 24.76 | 25.03 | 24.76 | 24.79 | 24.79 | -0.48% | 3,303,583 |
| Jan 13, 2023 | 24.76 | 25.03 | 24.53 | 24.91 | 24.91 | -0.91% | 1,191,005 |
| Jan 12, 2023 | 25.27 | 25.32 | 25.07 | 25.14 | 25.14 | -1.57% | 1,431,139 |
| Jan 11, 2023 | 25.20 | 25.71 | 25.16 | 25.54 | 25.54 | 1.43% | 1,403,173 |
| Jan 10, 2023 | 24.77 | 25.19 | 24.70 | 25.18 | 25.18 | 4.79% | 1,538,243 |
| Jan 9, 2023 | 23.38 | 24.07 | 23.34 | 24.03 | 24.03 | 3.00% | 1,427,516 |
| Jan 6, 2023 | 22.83 | 23.34 | 22.83 | 23.33 | 23.33 | 1.48% | 1,310,706 |
| Jan 5, 2023 | 22.69 | 23.15 | 22.61 | 22.99 | 22.99 | -0.73% | 1,005,068 |
| Jan 4, 2023 | 23.20 | 23.42 | 23.05 | 23.16 | 23.16 | -1.78% | 897,009 |
| Jan 3, 2023 | 23.40 | 23.80 | 23.39 | 23.58 | 23.58 | 2.03% | 1,069,546 |
| Dec 30, 2022 | 22.95 | 23.33 | 22.94 | 23.11 | 23.11 | -0.43% | 708,717 |
| Dec 29, 2022 | 23.15 | 23.38 | 23.04 | 23.21 | 23.21 | -0.43% | 634,788 |
| Dec 28, 2022 | 23.21 | 23.59 | 23.21 | 23.31 | 23.31 | 0.21% | 951,438 |
| Dec 27, 2022 | 23.21 | 23.39 | 23.16 | 23.26 | 23.26 | 4.07% | 1,349,891 |
| Dec 23, 2022 | 22.25 | 22.41 | 22.06 | 22.35 | 22.35 | -2.23% | 969,478 |
| Dec 22, 2022 | 23.26 | 23.40 | 22.36 | 22.86 | 22.86 | -4.83% | 1,218,151 |