Tata Steel Limited (LON:TTST)
London · Delayed Price · Currency is GBP · Price in USD 19.50
-0.80 (-3.94%)
Sep 3, 2026, 4:35 PM GMT
LON:TTST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 19.75 | 19.75 | 19.18 | 19.50 | 19.50 | -3.94% | 17,968 |
| Sep 2, 2026 | 19.30 | 20.50 | 19.30 | 20.30 | 20.30 | 2.78% | 22,805 |
| Sep 1, 2026 | 19.65 | 20.70 | 19.50 | 19.75 | 19.75 | -3.19% | 1,153 |
| Aug 28, 2026 | 19.30 | 20.40 | 19.30 | 20.40 | 20.40 | 2.77% | 2,575 |
| Aug 27, 2026 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | -1.24% | 35 |
| Aug 26, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 2.55% | 2,402 |
| Aug 25, 2026 | 19.60 | 19.95 | 19.25 | 19.60 | 19.60 | -1.75% | 6,896 |
| Aug 24, 2026 | 19.05 | 19.95 | 19.05 | 19.95 | 19.95 | 3.37% | 14,327 |
| Aug 21, 2026 | 19.05 | 19.70 | 19.05 | 19.30 | 19.30 | 0.78% | 3,145 |
| Aug 20, 2026 | 19.40 | 19.40 | 19.05 | 19.15 | 19.15 | -1.29% | 190 |
| Aug 19, 2026 | 19.25 | 19.40 | 18.90 | 19.40 | 19.40 | - | 5,253 |
| Aug 18, 2026 | 19.15 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 1,704 |
| Aug 17, 2026 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 2.09% | 924 |
| Aug 14, 2026 | 19.02 | 19.35 | 19.02 | 19.10 | 19.10 | - | 4,533 |
| Aug 13, 2026 | 19.25 | 19.15 | 19.10 | 19.10 | 19.10 | -2.05% | 404 |
| Aug 12, 2026 | 19.20 | 19.70 | 19.15 | 19.50 | 19.50 | -2.99% | 3,610 |
| Aug 11, 2026 | 19.75 | 20.10 | 19.55 | 20.10 | 20.10 | -0.50% | 841 |
| Aug 10, 2026 | 19.85 | 20.20 | 19.80 | 20.20 | 20.20 | 1.25% | 303 |
| Aug 7, 2026 | 19.55 | 19.95 | 19.00 | 19.95 | 19.95 | -0.75% | 68 |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 20.10 | 20.10 | - | 2 |
| Aug 5, 2026 | 19.90 | 21.00 | 19.60 | 20.10 | 20.10 | 1.26% | 21,155 |
| Aug 4, 2026 | 20.10 | 20.40 | 19.65 | 19.85 | 19.85 | -1.24% | 2,893 |
| Aug 3, 2026 | 19.85 | 20.80 | 19.85 | 20.10 | 20.10 | -0.50% | 6,925 |
| Jul 31, 2026 | 19.90 | 20.20 | 19.55 | 20.20 | 20.20 | 3.59% | 2,741 |
| Jul 30, 2026 | 19.50 | 19.70 | 18.70 | 19.50 | 19.50 | - | 3 |
| Jul 29, 2026 | 19.70 | 19.90 | 19.25 | 19.50 | 19.50 | 0.78% | 6,085 |
| Jul 28, 2026 | 19.30 | 19.40 | 18.70 | 19.35 | 19.35 | - | 6,300 |
| Jul 27, 2026 | 19.25 | 20.40 | 19.25 | 19.35 | 19.35 | -1.53% | 5,450 |
| Jul 24, 2026 | 19.20 | 19.85 | 19.20 | 19.65 | 19.65 | -0.76% | 5,713 |
| Jul 23, 2026 | 19.60 | 19.80 | 18.20 | 19.80 | 19.80 | 1.54% | 643 |
| Jul 22, 2026 | 19.35 | 19.50 | 19.20 | 19.50 | 19.50 | -2.26% | 1,094 |
| Jul 21, 2026 | 19.55 | 19.95 | 19.35 | 19.95 | 19.95 | 1.79% | 4,689 |
| Jul 20, 2026 | 19.40 | 19.95 | 19.00 | 19.60 | 19.60 | 0.77% | 13,988 |
| Jul 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 5 |
| Jul 16, 2026 | 19.25 | 19.65 | 18.05 | 19.50 | 19.50 | -2.99% | 2,224 |
| Jul 15, 2026 | 19.40 | 20.10 | 19.40 | 20.10 | 20.10 | 3.08% | 691 |
| Jul 14, 2026 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -0.26% | 14,225 |
| Jul 13, 2026 | 19.60 | 19.70 | 19.50 | 19.55 | 19.55 | -4.17% | 3,406 |
| Jul 10, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 3.29% | 24,639 |
| Jul 9, 2026 | 19.65 | 19.80 | 19.75 | 19.75 | 19.75 | -0.50% | 1,307 |
| Jul 8, 2026 | 19.80 | 20.10 | 19.45 | 19.85 | 19.85 | 10.28% | 1,534 |
| Jul 7, 2026 | 20.00 | 20.10 | 18.00 | 18.00 | 18.00 | -9.77% | 895 |
| Jul 6, 2026 | 20.10 | 20.30 | 18.10 | 19.95 | 19.95 | -1.72% | 6,759 |
| Jul 3, 2026 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 191 |
| Jul 2, 2026 | 19.75 | 20.30 | 19.75 | 20.10 | 20.10 | 0.75% | 8 |
| Jul 1, 2026 | 19.75 | 19.95 | 19.60 | 19.95 | 19.95 | -2.68% | 5,175 |
| Jun 30, 2026 | 20.10 | 20.50 | 19.85 | 20.50 | 20.50 | 0.49% | 11,240 |
| Jun 29, 2026 | 20.70 | 20.70 | 19.90 | 20.40 | 20.40 | 3.29% | 8,691 |
| Jun 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.19% | 39 |
| Jun 25, 2026 | 20.10 | 20.40 | 19.95 | 20.40 | 20.40 | - | 845 |