Tata Steel Limited (LUX:TTSTE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 18.70
-0.20 (-1.06%)
At close: Jul 25, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jul 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jul 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jul 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jul 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jul 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Jul 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jul 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jul 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| Jul 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jun 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Jun 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jun 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jun 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jun 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jun 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jun 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jun 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jun 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jun 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jun 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jun 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 4, 2025 | 18.05 | 18.05 | 18.05 | 18.40 | 18.05 | - | - |
| Jun 3, 2025 | 18.05 | 18.05 | 18.05 | 18.40 | 18.05 | -1.08% | - |
| Jun 2, 2025 | 18.24 | 18.24 | 18.24 | 18.60 | 18.24 | -1.06% | - |
| May 30, 2025 | 18.44 | 18.44 | 18.44 | 18.80 | 18.44 | -1.57% | - |
| May 29, 2025 | 18.73 | 18.73 | 18.73 | 19.10 | 18.73 | 1.06% | - |
| May 28, 2025 | 18.54 | 18.54 | 18.54 | 18.90 | 18.54 | - | - |
| May 27, 2025 | 18.54 | 18.54 | 18.54 | 18.90 | 18.54 | -1.05% | - |
| May 26, 2025 | 18.73 | 18.73 | 18.73 | 19.10 | 18.73 | - | - |
| May 23, 2025 | 18.73 | 18.73 | 18.73 | 19.10 | 18.73 | 2.14% | - |