Tata Steel Ltd GDR (Reg S)
(TTST)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$14.95
|
$15.05
|
$14.80
|
$14.95
|
1,297
|
|
16/01/2025
|
$14.70
|
$14.80
|
$14.55
|
$14.65
|
1,231
|
|
15/01/2025
|
$14.50
|
$14.75
|
$14.45
|
$14.65
|
1,086
|
|
14/01/2025
|
$14.50
|
$14.65
|
$14.45
|
$14.60
|
2,981
|
|
13/01/2025
|
$14.30
|
$14.30
|
$14.05
|
$14.20
|
929
|
|
10/01/2025
|
$14.85
|
$14.90
|
$14.60
|
$14.60
|
1,294
|
|
09/01/2025
|
$15.00
|
$15.15
|
$15.00
|
$15.00
|
790
|
|
08/01/2025
|
$15.25
|
$15.45
|
$15.10
|
$15.45
|
2,846
|
|
07/01/2025
|
$15.35
|
$15.45
|
$15.35
|
$15.35
|
6,839
|
|
06/01/2025
|
$15.35
|
$15.40
|
$15.20
|
$15.40
|
5,433
|
|
03/01/2025
|
$16.05
|
$16.10
|
$15.95
|
$15.95
|
861
|
|
02/01/2025
|
$15.90
|
$16.05
|
$15.85
|
$16.00
|
742
|
|
01/01/2025
|
$15.80
|
$15.95
|
$15.80
|
$15.80
|
5,023
|
|
31/12/2024
|
$15.80
|
$15.95
|
$15.80
|
$15.80
|
5,023
|
|
30/12/2024
|
$16.15
|
$16.15
|
$15.80
|
$15.80
|
1,646
|
|
27/12/2024
|
$16.15
|
$16.15
|
$15.90
|
$15.90
|
958
|
|
26/12/2024
|
$16.20
|
$16.25
|
$16.15
|
$16.20
|
6,329
|
|
25/12/2024
|
$16.20
|
$16.25
|
$16.15
|
$16.20
|
6,329
|
|
24/12/2024
|
$16.20
|
$16.25
|
$16.15
|
$16.20
|
6,329
|
|
23/12/2024
|
$16.40
|
$16.50
|
$16.25
|
$16.25
|
10,828
|
|
20/12/2024
|
$16.55
|
$16.70
|
$16.25
|
$16.70
|
11,625
|
|
19/12/2024
|
$16.40
|
$16.65
|
$16.40
|
$16.65
|
5,757
|
|
18/12/2024
|
$16.70
|
$16.85
|
$16.60
|
$16.70
|
15,709
|
|
17/12/2024
|
$17.10
|
$17.10
|
$16.75
|
$17.00
|
60
|
|
16/12/2024
|
$17.25
|
$17.30
|
$17.15
|
$17.15
|
2,332
|
|
13/12/2024
|
$17.35
|
$17.45
|
$17.30
|
$17.40
|
1,188
|
|
12/12/2024
|
$17.60
|
$17.70
|
$17.50
|
$17.50
|
23,293
|
|
11/12/2024
|
$17.70
|
$17.70
|
$17.55
|
$17.70
|
7,492
|
|
10/12/2024
|
$17.65
|
$17.65
|
$17.45
|
$17.45
|
316
|
|
09/12/2024
|
$17.50
|
$17.60
|
$17.40
|
$17.40
|
8,637
|
|
06/12/2024
|
$17.30
|
$17.45
|
$17.20
|
$17.30
|
1,802
|
|
05/12/2024
|
$17.10
|
$17.25
|
$17.10
|
$17.20
|
1,858
|
|
04/12/2024
|
$16.90
|
$17.15
|
$16.90
|
$17.10
|
1,874
|
|
03/12/2024
|
$17.10
|
$17.15
|
$17.00
|
$17.10
|
8,688
|
|
02/12/2024
|
$16.90
|
$17.35
|
$16.90
|
$17.10
|
15,899
|
|
29/11/2024
|
$16.90
|
$17.05
|
$16.85
|
$16.90
|
4,855
|
|
28/11/2024
|
$16.85
|
$16.90
|
$16.70
|
$16.70
|
9,876
|
|
27/11/2024
|
$17.10
|
$17.10
|
$16.85
|
$16.85
|
3,444
|
|
26/11/2024
|
$17.00
|
$17.10
|
$16.90
|
$17.10
|
10,667
|
|
25/11/2024
|
$16.90
|
$17.05
|
$16.75
|
$17.00
|
8,705
|
|
22/11/2024
|
$16.60
|
$16.75
|
$16.50
|
$16.35
|
5,162
|
|
21/11/2024
|
$16.65
|
$16.65
|
$16.30
|
$16.55
|
4,507
|
|
20/11/2024
|
$16.55
|
$16.85
|
$16.55
|
$16.55
|
3,377
|
|
19/11/2024
|
$16.60
|
$16.70
|
$15.00
|
$16.70
|
7,358
|
|
18/11/2024
|
$16.25
|
$16.65
|
$16.25
|
$16.45
|
9,617
|
|
15/11/2024
|
$16.05
|
$16.25
|
$15.85
|
$16.05
|
4,864
|
|
14/11/2024
|
$16.15
|
$16.30
|
$16.05
|
$16.05
|
44,456
|
|
13/11/2024
|
$16.25
|
$16.45
|
$16.15
|
$16.20
|
15,384
|
|
12/11/2024
|
$17.00
|
$17.05
|
$16.75
|
$16.85
|
18,632
|
|
11/11/2024
|
$17.20
|
$17.20
|
$16.90
|
$16.90
|
12,172
|
|
08/11/2024
|
$17.80
|
$17.80
|
$17.40
|
$17.60
|
5,495
|
|
07/11/2024
|
$17.80
|
$17.90
|
$17.80
|
$17.90
|
866
|
|
06/11/2024
|
$18.00
|
$19.00
|
$17.45
|
$17.45
|
555
|
|
05/11/2024
|
$17.70
|
$18.00
|
$17.00
|
$18.00
|
22,514
|
|
04/11/2024
|
$17.40
|
$17.45
|
$17.15
|
$17.25
|
286
|
|
01/11/2024
|
$17.60
|
$17.75
|
$14.50
|
$17.60
|
2,412
|
|
31/10/2024
|
$17.60
|
$17.80
|
$17.45
|
$17.70
|
473
|
|
30/10/2024
|
$17.80
|
$17.80
|
$17.50
|
$17.80
|
1,660
|
|
29/10/2024
|
$17.45
|
$17.95
|
$17.45
|
$17.80
|
10,499
|
|
28/10/2024
|
$17.55
|
$17.75
|
$17.40
|
$17.70
|
58,368
|
|
25/10/2024
|
$17.20
|
$17.25
|
$17.10
|
$17.25
|
7,798
|
|
24/10/2024
|
$17.55
|
$17.93
|
$17.65
|
$17.40
|
13
|
|
23/10/2024
|
$17.55
|
$17.80
|
$17.40
|
$17.40
|
2,441
|
|
22/10/2024
|
$18.10
|
$18.10
|
$17.65
|
$17.75
|
1,609
|
|
21/10/2024
|
$18.35
|
$18.55
|
$18.30
|
$18.55
|
8,315
|
|
18/10/2024
|
$18.40
|
$18.55
|
$18.35
|
$18.50
|
4,295
|
|
17/10/2024
|
$18.15
|
$18.20
|
$17.90
|
$17.90
|
2,696
|
|
16/10/2024
|
$18.25
|
$18.65
|
$18.10
|
$18.65
|
8,673
|
|
15/10/2024
|
$18.20
|
$18.45
|
$18.15
|
$18.45
|
2,436
|
|
14/10/2024
|
$18.85
|
$18.85
|
$18.55
|
$18.60
|
130
|
|
11/10/2024
|
$19.10
|
$19.15
|
$18.95
|
$19.15
|
380
|
|
10/10/2024
|
$18.90
|
$18.95
|
$18.80
|
$18.95
|
1,422
|
|
09/10/2024
|
$18.90
|
$19.15
|
$18.20
|
$18.60
|
20,277
|
|
08/10/2024
|
$18.60
|
$19.10
|
$18.60
|
$19.00
|
1,354
|
|
07/10/2024
|
$19.60
|
$19.70
|
$19.05
|
$19.60
|
589
|
|
04/10/2024
|
$19.40
|
$20.10
|
$19.40
|
$19.85
|
1,463
|
|
03/10/2024
|
$19.75
|
$20.00
|
$19.70
|
$19.70
|
6
|
|
02/10/2024
|
$19.75
|
$19.75
|
$16.95
|
$19.70
|
646
|
|
01/10/2024
|
$19.95
|
$19.95
|
$19.10
|
$19.65
|
179
|
|
30/09/2024
|
$19.90
|
$20.10
|
$19.20
|
$19.85
|
3,623
|
|
27/09/2024
|
$19.90
|
$19.90
|
$19.50
|
$19.75
|
4,501
|
|
26/09/2024
|
$19.35
|
$19.90
|
$19.35
|
$19.75
|
937
|
|
25/09/2024
|
$19.20
|
$19.30
|
$19.10
|
$19.15
|
108
|
|
24/09/2024
|
$19.05
|
$19.05
|
$18.70
|
$19.00
|
1,842
|
|
23/09/2024
|
$18.15
|
$18.35
|
$18.10
|
$18.20
|
17,399
|
|
20/09/2024
|
$18.15
|
$18.15
|
$17.85
|
$18.15
|
6,136
|
|
19/09/2024
|
$17.50
|
$17.85
|
$17.50
|
$17.95
|
3,452
|
|
18/09/2024
|
$17.70
|
$17.95
|
$17.70
|
$17.95
|
8,779
|
|
17/09/2024
|
$18.10
|
$18.20
|
$18.10
|
$18.15
|
904
|
|
16/09/2024
|
$18.20
|
$18.30
|
$18.10
|
$18.15
|
9,556
|
|
13/09/2024
|
$18.10
|
$18.35
|
$18.10
|
$18.10
|
1,425
|
|
12/09/2024
|
$18.10
|
$18.10
|
$17.65
|
$17.80
|
1,804
|
|
11/09/2024
|
$17.75
|
$17.80
|
$17.50
|
$17.70
|
6,779
|
|
10/09/2024
|
$17.85
|
$17.90
|
$17.70
|
$17.70
|
1,842
|
|
09/09/2024
|
$17.55
|
$17.85
|
$17.55
|
$17.55
|
1,333
|
|
06/09/2024
|
$18.05
|
$18.05
|
$17.75
|
$17.75
|
5,864
|
|
05/09/2024
|
$17.90
|
$18.15
|
$17.80
|
$17.95
|
11,830
|
|
04/09/2024
|
$17.85
|
$18.15
|
$17.05
|
$17.85
|
4,941
|
|
03/09/2024
|
$18.00
|
$18.25
|
$17.90
|
$17.90
|
316
|
|
02/09/2024
|
$18.30
|
$18.30
|
$18.00
|
$18.30
|
4,846
|
|
30/08/2024
|
$18.50
|
$18.55
|
$18.20
|
$18.30
|
5,350
|
|
29/08/2024
|
$18.35
|
$18.45
|
$18.25
|
$18.45
|
12,702
|
|
28/08/2024
|
$18.30
|
$18.70
|
$18.25
|
$18.70
|
2,745
|
|
27/08/2024
|
$18.25
|
$18.60
|
$18.25
|
$18.60
|
10,975
|
|
26/08/2024
|
$18.20
|
$18.30
|
$18.10
|
$18.30
|
8,081
|
|
23/08/2024
|
$18.20
|
$18.30
|
$18.10
|
$18.30
|
8,081
|
|
22/08/2024
|
$18.20
|
$18.30
|
$18.10
|
$18.30
|
8,081
|
|
21/08/2024
|
$18.25
|
$18.25
|
$18.15
|
$18.25
|
4
|
|
20/08/2024
|
$18.35
|
$18.40
|
$18.10
|
$18.15
|
604
|
|
19/08/2024
|
$18.00
|
$18.45
|
$17.90
|
$18.45
|
2,056
|
|
16/08/2024
|
$17.35
|
$17.95
|
$17.30
|
$17.65
|
117,910
|
|
15/08/2024
|
$17.25
|
$17.85
|
$17.20
|
$17.25
|
3,974
|
|
14/08/2024
|
$17.65
|
$17.70
|
$17.25
|
$17.50
|
3,375
|
|
13/08/2024
|
$17.65
|
$18.15
|
$17.65
|
$17.85
|
39
|
|
12/08/2024
|
$18.25
|
$18.30
|
$17.85
|
$17.85
|
130
|
|
09/08/2024
|
$18.15
|
$18.40
|
$17.80
|
$18.15
|
5,488
|
|
08/08/2024
|
$17.85
|
$18.25
|
$17.75
|
$17.80
|
1,393
|
|
07/08/2024
|
$17.95
|
$18.55
|
$17.95
|
$18.30
|
1,531
|
|
06/08/2024
|
$18.20
|
$18.20
|
$17.70
|
$17.70
|
4,781
|
|
05/08/2024
|
$17.70
|
$18.05
|
$14.90
|
$18.30
|
2,132
|
|
02/08/2024
|
$19.00
|
$19.00
|
$18.30
|
$18.30
|
2,771
|
|
01/08/2024
|
$19.80
|
$19.80
|
$19.10
|
$19.20
|
13,050
|
|
31/07/2024
|
$19.65
|
$20.80
|
$19.65
|
$20.70
|
17,077
|
|
30/07/2024
|
$19.40
|
$19.60
|
$19.35
|
$19.60
|
5,862
|
|
29/07/2024
|
$19.65
|
$19.75
|
$19.30
|
$19.50
|
353
|
|
26/07/2024
|
$19.40
|
$20.20
|
$19.35
|
$18.90
|
4,675
|
|
25/07/2024
|
$18.90
|
$19.65
|
$18.90
|
$18.90
|
495
|
|
24/07/2024
|
$19.20
|
$20.20
|
$19.20
|
$19.35
|
17,900
|
|
23/07/2024
|
$18.60
|
$19.75
|
$18.40
|
$19.75
|
5,135
|
|
22/07/2024
|
$19.05
|
$19.20
|
$19.05
|
$19.05
|
1,055
|
|
19/07/2024
|
$18.80
|
$19.80
|
$18.50
|
$19.65
|
28,730
|
|
18/07/2024
|
$19.75
|
$19.85
|
$19.40
|
$19.85
|
994
|