Tata Motors Stock Price History (NYSE:TTM)

Add to My Stocks
$33.98 $0.4 (1.16%) TTM stock closing price Dec 09, 2016 (Closing)

View and download Tata Motors stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Tata Motors price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Tata Motors stock price history chart shows that the stock price was at a high of 51.47 on 03 Feb, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0934.3834.3933.8633.9873822413.070.54
2016-12-0834.4234.5834.1234.38156963313.220.55
2016-12-0732.5633.4832.2433.3398425712.820.53
2016-12-0632.3732.5532.1832.4179887212.470.52
2016-12-0532.3732.5732.1932.2099344812.390.51
2016-12-0231.8832.4731.7132.0068930912.310.51
2016-12-0132.6132.6332.3132.4191660312.470.52
2016-11-3033.3233.4932.9633.07128914412.720.53
2016-11-2933.2133.3733.0433.1785590812.760.53
2016-11-2833.2833.2832.6932.7394792712.590.52
2016-11-2533.3033.5633.0233.43132273712.860.53
2016-11-240.000.000.0033.510N/AN/A
2016-11-2333.9534.0133.3233.51106644412.890.54
2016-11-2234.1434.2333.8133.9798640313.070.54
2016-11-2133.7934.3433.7933.94154858113.050.54
2016-11-1834.4034.4433.8234.09142630113.110.54
2016-11-1734.8134.8234.0134.22197164213.160.55
2016-11-1633.9734.1233.4833.84198546513.020.54
2016-11-1533.9634.5633.8134.40291704813.230.55
2016-11-1437.4037.4034.7435.02389878915.100.55
2016-11-1137.4637.5836.8737.42182281016.130.59
2016-11-1039.8639.8738.9139.19102662816.890.62
2016-11-0939.8139.8939.3739.81122820117.160.63
2016-11-0840.2140.9540.2040.31162871517.380.64
2016-11-0738.1439.2638.1439.10170892516.850.62
2016-11-0437.8538.2437.6137.8161620416.300.60
2016-11-0337.9438.2437.6837.7991424716.290.60
2016-11-0238.4238.4537.5437.8698070116.320.60
2016-11-0139.3539.6538.8139.06103658616.840.62
2016-10-3139.5639.5639.1239.4161837816.990.62
2016-10-2839.7739.8639.3439.57109800817.060.62
2016-10-2738.9340.5538.8339.04139291516.830.62
2016-10-2639.3039.4938.7638.90153116616.770.61
2016-10-2541.0741.1140.4640.61103026917.500.64
2016-10-2441.0341.5040.9541.0184829917.680.65
2016-10-2140.4140.5840.2740.4575110317.440.64
2016-10-2041.0141.0140.7140.8344298117.600.64
2016-10-1941.0441.4140.9741.3285399317.810.65
2016-10-1841.2941.3940.8941.0689110417.700.65
2016-10-1740.8041.1040.6540.7650600317.570.64
2016-10-1441.4541.5541.2541.2759917517.790.65
2016-10-1340.6040.6040.1040.4981131117.450.64
2016-10-1241.6341.7441.4041.4595659117.870.65
2016-10-1141.8642.0441.6041.7386890517.990.66
2016-10-1042.3042.4942.0242.0764795218.130.66
2016-10-0742.3742.5342.0042.1899467418.180.67
2016-10-0641.3841.7141.1441.5059173317.890.65
2016-10-0541.6842.3841.6742.09153615618.140.66
2016-10-0441.3141.4940.7440.8471723717.600.64
2016-10-0340.6641.0440.4640.99119198617.670.65
2016-09-3039.9040.4539.9039.98119674117.230.63
2016-09-2939.3839.8539.1739.32115941116.950.62
2016-09-2840.5240.6240.1840.5976803617.500.64
2016-09-2740.0740.2339.8239.9897764217.230.63
2016-09-2640.3640.3939.8539.8889971717.190.63
2016-09-2341.5241.5940.9641.0365648617.690.65
2016-09-2242.0142.5341.7141.73106759217.990.66
2016-09-2141.1641.5540.9741.5177774317.890.66
2016-09-2041.1541.3240.7940.99108189517.670.65
2016-09-1941.5941.9841.4541.5382136217.900.66
2016-09-1641.3441.5441.1241.3282953317.810.65
2016-09-1541.6942.0041.5341.8982085018.060.66
2016-09-1442.0242.1441.7441.86120793118.040.66
2016-09-1342.0042.3041.4341.56105378817.910.66
2016-09-1241.5342.6141.4342.56176466218.350.67
2016-09-0943.0543.1342.1742.17193591318.180.67
2016-09-0844.0444.1543.7343.76141159018.860.69
2016-09-0744.2044.7944.1844.29154812519.090.70
2016-09-0643.8744.4443.8044.24340139919.070.70
2016-09-050.000.000.0042.230N/AN/A
2016-09-0241.4742.4741.4642.23301987418.200.67
2016-09-0140.8541.3940.8541.24205914717.780.65
2016-08-3140.0640.9739.9940.77295146117.570.64
2016-08-3039.8039.9639.6239.83160491017.170.63
2016-08-2939.0839.9938.9739.80214375117.160.63
2016-08-2638.5839.0038.4738.76222293415.630.62
2016-08-2537.0138.0237.0037.93201720315.290.61
2016-08-2437.5037.7537.1437.18113838914.990.60
2016-08-2337.8538.0737.7337.7787996815.230.61
2016-08-2237.8738.0237.7137.9592043415.300.61
2016-08-1938.3438.3438.2138.2776548815.430.62
2016-08-1838.6338.8938.4638.7383311515.620.62
2016-08-1738.4638.8938.3238.59139196915.560.62
2016-08-1638.2139.0038.2138.63154729415.580.62
2016-08-1538.7238.7538.3038.46122366215.510.62
2016-08-1238.5538.8438.3538.6972122615.600.62
2016-08-1137.7938.3137.7238.18106939615.400.61
2016-08-1038.0838.1537.6737.75110437615.220.61
2016-08-0938.6338.9738.6338.85154218415.670.62
Get more Data

Tata Motors Stock Chart

View TTM PE ratio, PS ratio stocks charts and compare with peers.
TTM Chart
Note: Compare Tata Motors stock price history with the index and industry peers.

Tata Motors Historical Prices: Past 5 years

Max Stock Price 51.47 Feb 03,2015
Min Stock Price 15.94 Dec 16,2011
Avg Stock Price 31.83

Tata Motors Historical PE ratio: Past 5 years

Max PE Ratio 19.09 Sep 07,2016
Min PE Ratio 4.96 Aug 15,2012
Avg PE Ratio 10.76

Tata Motors Historical PS ratio: Past 5 years

Max PS Ratio 0.79 Jan 26,2015
Min PS Ratio 0.31 Jul 23,2012
Avg PS Ratio 0.54

TTM Industry Peers

Company Price Change (%)
Hyundai Motor (HYMLF)1200 (0%)
Renault Sa (RNLSY)17.190.29 (1.66%)
Daimler (DDAIF)72.340.14 (0.19%)
Volkswagen (VLKAY)28.50.25 (0.87%)
Isuzu Motors (ISUZY)13.020.01 (0.08%)
Ford (F)13.170.14 (1.07%)
Toyota Motor Corp (TM)122.980.17 (0.14%)

We provide Tata Motors historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tata Motors stock analysis. The price movement is easily depicted in the Tata Motors stock price history chart. The daily volume changes indicate the investor interest in the stock.   TTM saw an opening price of 34.38, and a closing price of 33.98 on 09 Dec, 2016. Looking at Tata Motors stock market history data, the P/S ratio was at a low of 0.18 on 20 Nov, 2008. .