Tata Steel Limited (LUX:TTSTE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 18.90
-0.20 (-1.05%)
At close: Jul 24, 2026
LUX:TTSTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jul 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jul 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jul 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jul 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Jul 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jul 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Jul 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jul 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jun 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jun 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.96% | - |
| Jun 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | -1.89% | - |
| Jun 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - | - |
| Jun 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | -2.75% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | -0.91% | - |
| Jun 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -0.90% | - |
| Jun 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | - | - |
| Jun 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | - | - |
| Jun 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | 0.91% | - |
| May 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -1.79% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | 1.82% | - |
| May 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | - | - |
| May 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | 0.92% | - |
| May 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | 0.93% | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | 0.93% | - |
| May 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | -0.93% | - |
| May 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | -0.92% | - |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | -3.54% | - |
| May 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.17 | -1.74% | - |
| May 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | - | - |