Tata Motors Limited ADR (TTM) Historical Stock Data
25.14 ↑0.00 (0.00%)
As of January 23, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TTM is up 0.61% a day on average. There have been 23 days where Tata Motors Limited ADR closed green and 7 days where TTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 24.83 | 25.14 | ↑$0.31 (1.25%) | 24.76 | 25.93 | 3.59M |
| 2023-01-20 | 24.29 | 24.88 | ↑$0.59 (2.43%) | 24.29 | 25.52 | 4.12M |
| 2023-01-19 | 24.01 | 24.31 | ↑$0.30 (1.25%) | 24.01 | 24.46 | 5.52M |
| 2023-01-18 | 24.52 | 24.40 | ↓$0.12 (-0.49%) | 24.36 | 24.81 | 3.99M |
| 2023-01-17 | 24.76 | 24.79 | ↑$0.03 (0.12%) | 24.76 | 25.03 | 3.29M |
| 2023-01-13 | 24.76 | 24.91 | ↑$0.15 (0.61%) | 24.53 | 25.03 | 1.19M |
| 2023-01-12 | 25.27 | 25.14 | ↓$0.13 (-0.51%) | 25.07 | 25.32 | 1.40M |
| 2023-01-11 | 25.20 | 25.54 | ↑$0.34 (1.35%) | 25.16 | 25.70 | 1.40M |
| 2023-01-10 | 24.77 | 25.18 | ↑$0.41 (1.66%) | 24.70 | 25.19 | 1.54M |
| 2023-01-09 | 23.38 | 24.03 | ↑$0.65 (2.78%) | 23.36 | 24.07 | 1.43M |
| 2023-01-06 | 22.83 | 23.33 | ↑$0.50 (2.19%) | 22.83 | 23.34 | 1.31M |
| 2023-01-05 | 22.69 | 22.99 | ↑$0.30 (1.32%) | 22.61 | 23.15 | 1M |
| 2023-01-04 | 23.20 | 23.16 | ↓$0.04 (-0.17%) | 23.05 | 23.42 | 895.41K |
| 2023-01-03 | 23.40 | 23.58 | ↑$0.18 (0.77%) | 23.39 | 23.80 | 1.06M |
| 2022-12-30 | 22.95 | 23.11 | ↑$0.16 (0.70%) | 22.94 | 23.33 | 704.59K |
| 2022-12-29 | 23.15 | 23.21 | ↑$0.06 (0.26%) | 23.04 | 23.38 | 631.75K |
| 2022-12-28 | 23.21 | 23.31 | ↑$0.10 (0.43%) | 23.17 | 23.59 | 0.95M |
| 2022-12-27 | 23.21 | 23.26 | ↑$0.05 (0.22%) | 23.16 | 23.39 | 1.35M |
| 2022-12-23 | 22.25 | 22.35 | ↑$0.10 (0.45%) | 22.07 | 22.41 | 0.97M |
| 2022-12-22 | 23.26 | 22.86 | ↓$0.40 (-1.72%) | 22.37 | 23.41 | 1.22M |
| 2022-12-21 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 23.84 | 24.20 | 864.82K |
| 2022-12-20 | 24.22 | 24.76 | ↑$0.54 (2.23%) | 24.17 | 24.76 | 694.11K |
| 2022-12-19 | 24.70 | 24.56 | ↓$0.14 (-0.57%) | 24.36 | 24.77 | 1.25M |
| 2022-12-16 | 24.64 | 24.76 | ↑$0.12 (0.49%) | 24.55 | 24.92 | 0.95M |
| 2022-12-15 | 24.68 | 24.46 | ↓$0.22 (-0.89%) | 24.27 | 24.87 | 722.55K |
| 2022-12-14 | 25.02 | 25.16 | ↑$0.14 (0.56%) | 25.02 | 25.46 | 694.91K |
| 2022-12-13 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 24.83 | 25.18 | 761.62K |
| 2022-12-12 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.49 | 24.86 | 844.13K |
| 2022-12-09 | 24.61 | 24.72 | ↑$0.11 (0.45%) | 24.44 | 24.83 | 676.87K |
| 2022-12-08 | 24.81 | 24.96 | ↑$0.15 (0.60%) | 24.57 | 24.99 | 1M |
Create an account or log in to view more rows.
$TTM nearing a decent swing entry point
$TTM said y’all dumb af
$TTM Shorts talk the talk but cant walk the walk
$TTM nearing a decent swing entry point
$TTM When in doubt...
$TTM I like green candles on my birthday cake
$TTM no wonder price closed that way
$TTM I can wait.
$TTM it can go lower
$TTM we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.