Tata Steel Limited (LUX:TTSTE)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 22.60
+0.40 (1.80%)
At close: Apr 27, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Apr 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Apr 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Mar 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Mar 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Mar 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | - |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Mar 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Mar 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Mar 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.96% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Feb 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Feb 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Feb 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jan 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Jan 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jan 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Dec 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Dec 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Dec 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Dec 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Dec 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Dec 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Dec 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Dec 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Dec 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Dec 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |