Tata Motors Stock Price History (NYSE:TTM)

Add to My Stocks
$35.54 $0.24 (0.68%) TTM stock closing price Apr 27, 2017 (Closing)

Tata Motors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tata Motors price to earnings ratio 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
2017-04-2735.4235.6335.4235.5464138017.770.58
2017-04-2635.0335.3734.9435.30113905717.650.58
2017-04-2534.3634.6934.2234.66242706417.330.57
2017-04-2434.2634.3233.9934.18177004517.090.56
2017-04-2133.9334.0233.4833.72161830216.860.55
2017-04-2034.1534.4934.1234.19175494117.100.56
2017-04-1934.1134.2533.9034.00178980017.000.55
2017-04-1834.4734.4833.7633.82191740716.910.55
2017-04-1734.7334.9034.7134.90112415317.450.57
2017-04-1335.0635.0834.5834.72127517417.360.57
2017-04-1235.8535.8535.1935.43146691417.720.58
2017-04-1136.6036.7335.7735.89136201317.950.59
2017-04-1036.3536.6436.3536.59125620618.300.60
2017-04-0736.0736.2936.0436.09106500818.050.59
2017-04-0635.9836.1635.9336.0696423018.030.59
2017-04-0535.9236.1835.7835.82144324313.780.57
2017-04-0435.3535.5335.3135.4081973013.620.57
2017-04-0335.7535.8435.3635.41105028613.620.57
2017-03-3135.7235.7435.4335.65132156213.710.57
2017-03-3035.7435.8435.6135.8082422713.770.57
2017-03-2936.1236.1435.6835.77115390813.760.57
2017-03-2836.1336.6036.1036.1891166913.920.58
2017-03-2735.5336.1535.2236.0590992313.870.58
2017-03-2435.6535.8635.5435.74143237013.750.57
2017-03-2335.8536.3335.5835.71192851413.740.57
2017-03-2235.2435.5635.0935.55219043013.670.57
2017-03-2136.4836.7635.6835.76248056913.750.57
2017-03-2036.4036.6236.2336.62113319314.090.59
2017-03-1736.3036.4736.1436.40150180614.000.58
2017-03-1636.9436.9836.5936.70151966014.120.59
2017-03-1535.9536.5435.9036.46147107114.020.58
2017-03-1435.9035.9235.4235.88158601513.800.57
2017-03-1335.6036.1835.6036.11128995113.890.58
2017-03-1034.9035.2334.7635.16264629213.520.56
2017-03-0934.6034.9134.6034.73215400013.360.56
2017-03-0834.7034.7534.4234.59153666213.300.55
2017-03-0734.7134.7734.5034.66123125313.330.55
2017-03-0635.1235.2034.7034.81167921713.390.56
2017-03-0334.7034.8134.4434.81153939413.390.56
2017-03-0234.2634.7834.2234.64206216613.320.55
2017-03-0133.9834.0033.4933.8497492913.020.54
2017-02-2834.0534.0533.5133.59158389412.920.54
2017-02-2734.1834.2133.9334.0084143313.080.54
2017-02-2434.0634.3434.0434.3276337313.200.55
2017-02-2334.5634.7034.1534.39135232013.230.55
2017-02-2234.4534.8034.3734.53176846513.280.55
2017-02-2133.8834.8833.7134.50302954413.270.55
2017-02-200.000.000.0033.460N/AN/A
2017-02-1733.3933.4732.8433.46142470312.870.53
2017-02-1633.2533.3432.9833.05189617512.710.53
2017-02-1533.4133.6932.3232.39400126012.460.52
2017-02-1435.0035.0432.3233.41796299812.850.53
2017-02-1337.6937.7937.3837.42121734514.390.60
2017-02-1037.9138.1437.8738.0938997214.650.61
2017-02-0938.2338.5037.9738.0487958914.630.61
2017-02-0837.9238.1937.5038.13104076114.670.61
2017-02-0737.4437.9637.4137.6294460814.470.60
2017-02-0638.7138.8238.5538.7764732814.910.62
2017-02-0339.0039.4838.6638.8672804614.950.62
2017-02-0239.5339.5338.8439.1995119915.070.63
2017-02-0139.8139.8738.8339.58126249415.220.63
2017-01-3138.6338.9638.3938.9650680214.990.62
2017-01-3039.1839.2038.7338.8094974914.920.62
2017-01-2739.6940.2339.6239.9146785815.350.64
2017-01-2639.9440.2239.8840.0994764815.420.64
2017-01-2540.2540.3440.0040.1266253915.430.64
2017-01-2439.5840.1639.5840.0198124615.390.64
2017-01-2338.9139.1238.6939.0569219615.020.62
2017-01-2038.5038.6538.2838.4259202714.780.61
2017-01-1938.7138.9538.6338.7673452614.910.62
2017-01-1838.3438.4838.3138.35109422714.750.61
2017-01-1738.1838.3638.0838.2180830514.700.61
2017-01-160.000.000.0038.040N/AN/A
2017-01-1337.7338.0837.6238.0466261914.630.61
2017-01-1238.2338.3237.7037.9467401014.590.61
2017-01-1137.9338.5437.8338.51103584614.810.62
2017-01-1037.6938.3437.6738.15177182314.670.61
2017-01-0936.3937.4136.3537.26247676214.330.60
2017-01-0636.6036.6036.2036.3469625113.980.58
2017-01-0536.6036.9536.3836.60102480614.080.59
2017-01-0435.7035.9935.5435.9550861813.830.57
2017-01-0334.9535.5934.8135.52178435413.660.57
2017-01-020.000.000.0034.390N/AN/A
2016-12-3034.3734.5034.2634.3976591213.230.55
2016-12-2934.2234.4334.2034.2471059513.170.55
2016-12-2834.0334.0833.4333.4871026212.880.54
2016-12-2734.0634.3334.0634.2034027313.150.55
2016-12-260.000.000.0034.050N/AN/A
2016-12-2334.2634.3033.9034.0532465013.100.54
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 18.94 Jul 25,2012
Avg Stock Price 32.7

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 11.05

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)18.220.01 (0.05%)
Daimler (DDAIF)74.190.38 (0.51%)
Volkswagen (VLKAY)31.820.31 (0.96%)
Isuzu Motors (ISUZY)13.380.07 (0.53%)
Ford (F)11.470.13 (1.12%)
Toyota Motor Corp (TM)109.410.5 (0.45%)

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. Tata Motors stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. TTM saw a high of 35.37, and a low of 34.94 on last trading day. Looking at Tata Motors stock market history data, the P/S ratio was at a low of 0.18 on 20 Nov, 2008. .