Tata Steel Ltd GDR (Reg S)
(TTST)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$18.25
|
$18.25
|
$18.00
|
$18.05
|
18,442
|
|
15/05/2025
|
$18.10
|
$18.30
|
$18.00
|
$18.05
|
1,690
|
|
14/05/2025
|
$18.05
|
$18.15
|
$17.90
|
$18.10
|
14,087
|
|
13/05/2025
|
$17.65
|
$17.65
|
$17.35
|
$17.45
|
75,460
|
|
12/05/2025
|
$17.30
|
$18.95
|
$17.30
|
$18.55
|
4,361
|
|
09/05/2025
|
$16.65
|
$16.70
|
$16.10
|
$16.70
|
3,319
|
|
08/05/2025
|
$16.95
|
$16.95
|
$16.00
|
$16.00
|
6,447
|
|
07/05/2025
|
$17.20
|
$17.20
|
$16.85
|
$17.15
|
1,215
|
|
06/05/2025
|
$17.00
|
$17.30
|
$16.55
|
$17.30
|
16,405
|
|
05/05/2025
|
$16.70
|
$16.90
|
$16.25
|
$16.90
|
38,670
|
|
02/05/2025
|
$16.70
|
$16.90
|
$16.25
|
$16.90
|
38,670
|
|
01/05/2025
|
$15.75
|
$16.65
|
$15.75
|
$16.20
|
544
|
|
30/04/2025
|
$16.45
|
$16.70
|
$16.40
|
$16.70
|
1,422
|
|
29/04/2025
|
$16.55
|
$16.55
|
$15.45
|
$16.05
|
224
|
|
28/04/2025
|
$16.65
|
$16.90
|
$16.10
|
$16.45
|
1,826
|
|
25/04/2025
|
$16.25
|
$16.65
|
$14.65
|
$16.50
|
3,911
|
|
24/04/2025
|
$16.35
|
$16.55
|
$16.30
|
$16.30
|
1,380
|
|
23/04/2025
|
$16.45
|
$16.45
|
$15.65
|
$16.15
|
165,703
|
|
22/04/2025
|
$16.25
|
$16.55
|
$15.95
|
$16.00
|
4,429
|
|
21/04/2025
|
$16.00
|
$16.40
|
$15.80
|
$15.80
|
881
|
|
18/04/2025
|
$16.00
|
$16.40
|
$15.80
|
$15.80
|
881
|
|
17/04/2025
|
$16.00
|
$16.40
|
$15.80
|
$15.80
|
881
|
|
16/04/2025
|
$15.85
|
$16.45
|
$15.65
|
$16.45
|
2,639
|
|
15/04/2025
|
$15.85
|
$16.00
|
$15.70
|
$15.80
|
15,817
|
|
14/04/2025
|
$16.95
|
$16.97
|
$16.45
|
$16.45
|
4,446
|
|
11/04/2025
|
$15.60
|
$16.25
|
$15.30
|
$16.25
|
6,878
|
|
10/04/2025
|
$15.35
|
$21.90
|
$15.25
|
$21.90
|
2,757
|
|
09/04/2025
|
$14.65
|
$15.70
|
$14.05
|
$15.70
|
8,241
|
|
08/04/2025
|
$15.20
|
$15.75
|
$14.85
|
$15.20
|
2,390
|
|
07/04/2025
|
$15.05
|
$15.90
|
$14.65
|
$15.00
|
1,919
|
|
04/04/2025
|
$16.80
|
$16.90
|
$16.15
|
$16.50
|
6,619
|
|
03/04/2025
|
$17.95
|
$18.10
|
$17.75
|
$18.10
|
538
|
|
02/04/2025
|
$17.85
|
$18.40
|
$17.65
|
$18.40
|
14,706
|
|
01/04/2025
|
$17.80
|
$17.85
|
$17.75
|
$17.75
|
84
|
|
31/03/2025
|
$17.65
|
$18.00
|
$17.65
|
$17.90
|
184
|
|
28/03/2025
|
$17.95
|
$18.15
|
$17.95
|
$18.05
|
1,531
|
|
27/03/2025
|
$17.95
|
$18.20
|
$17.95
|
$18.10
|
189
|
|
26/03/2025
|
$18.15
|
$18.30
|
$18.10
|
$18.25
|
1,523
|
|
25/03/2025
|
$18.05
|
$18.30
|
$18.05
|
$18.30
|
4,372
|
|
24/03/2025
|
$18.50
|
$18.57
|
$18.30
|
$18.50
|
14,383
|
|
21/03/2025
|
$18.20
|
$18.40
|
$18.10
|
$18.40
|
3,409
|
|
20/03/2025
|
$18.30
|
$18.40
|
$18.15
|
$18.15
|
1,828
|
|
19/03/2025
|
$18.10
|
$18.40
|
$18.10
|
$18.40
|
3,733
|
|
18/03/2025
|
$17.75
|
$17.90
|
$17.60
|
$17.90
|
3,338
|
|
17/03/2025
|
$17.40
|
$17.50
|
$17.30
|
$17.50
|
331
|
|
14/03/2025
|
$17.35
|
$17.50
|
$17.05
|
$17.50
|
6,476
|
|
13/03/2025
|
$17.25
|
$17.30
|
$17.10
|
$17.30
|
738
|
|
12/03/2025
|
$16.95
|
$17.30
|
$16.90
|
$17.30
|
8,332
|
|
11/03/2025
|
$16.95
|
$17.25
|
$16.88
|
$17.10
|
8,775
|
|
10/03/2025
|
$17.25
|
$17.35
|
$16.85
|
$16.85
|
4,809
|
|
07/03/2025
|
$17.25
|
$17.35
|
$17.01
|
$17.15
|
8,180
|
|
06/03/2025
|
$17.20
|
$17.35
|
$16.90
|
$16.95
|
7,325
|
|
05/03/2025
|
$16.40
|
$16.75
|
$16.40
|
$16.45
|
74,453
|
|
04/03/2025
|
$15.75
|
$16.05
|
$15.70
|
$15.75
|
4,258
|
|
28/02/2025
|
$15.45
|
$15.80
|
$15.45
|
$15.80
|
7,211
|
|
27/02/2025
|
$15.50
|
$15.90
|
$15.50
|
$15.90
|
3,447
|
|
26/02/2025
|
$15.80
|
$15.80
|
$15.50
|
$15.55
|
9,805
|
|
25/02/2025
|
$15.70
|
$15.75
|
$15.50
|
$15.50
|
1,379
|
|
24/02/2025
|
$15.75
|
$15.90
|
$15.70
|
$15.85
|
312
|
|
21/02/2025
|
$16.20
|
$16.25
|
$15.95
|
$16.10
|
1,828
|
|
20/02/2025
|
$15.75
|
$15.85
|
$15.60
|
$15.65
|
12,334
|
|
19/02/2025
|
$15.50
|
$15.60
|
$15.25
|
$15.45
|
29,321
|
|
18/02/2025
|
$15.25
|
$15.40
|
$15.15
|
$15.30
|
8,469
|
|
17/02/2025
|
$15.35
|
$16.60
|
$15.30
|
$15.65
|
2,073
|
|
14/02/2025
|
$15.40
|
$16.80
|
$15.30
|
$16.00
|
8,785
|
|
13/02/2025
|
$15.55
|
$15.90
|
$15.45
|
$15.90
|
4,136
|
|
12/02/2025
|
$15.15
|
$15.20
|
$15.00
|
$15.10
|
2,724
|
|
11/02/2025
|
$15.05
|
$15.05
|
$14.85
|
$14.90
|
359
|
|
10/02/2025
|
$15.25
|
$15.35
|
$15.10
|
$15.10
|
8,519
|
|
07/02/2025
|
$15.70
|
$15.80
|
$15.40
|
$15.45
|
10,404
|
|
06/02/2025
|
$15.15
|
$16.00
|
$15.00
|
$15.90
|
10,826
|
|
05/02/2025
|
$15.30
|
$15.90
|
$15.20
|
$15.90
|
5,835
|
|
04/02/2025
|
$15.20
|
$15.30
|
$14.83
|
$15.35
|
1,556
|
|
03/02/2025
|
$14.90
|
$15.35
|
$14.80
|
$15.35
|
9,892
|
|
31/01/2025
|
$15.40
|
$15.55
|
$15.30
|
$15.55
|
10,769
|
|
30/01/2025
|
$15.00
|
$15.15
|
$14.95
|
$15.05
|
69
|
|
29/01/2025
|
$14.95
|
$15.05
|
$14.85
|
$15.00
|
13,720
|
|
28/01/2025
|
$14.85
|
$14.95
|
$14.65
|
$14.90
|
1,524
|
|
27/01/2025
|
$14.70
|
$15.00
|
$12.60
|
$15.00
|
5,760
|
|
24/01/2025
|
$15.20
|
$15.20
|
$14.90
|
$15.00
|
893
|
|
23/01/2025
|
$14.95
|
$15.35
|
$14.95
|
$15.15
|
1,357
|
|
22/01/2025
|
$14.70
|
$15.15
|
$14.60
|
$14.95
|
2,965
|
|
21/01/2025
|
$15.15
|
$15.25
|
$14.80
|
$15.25
|
2,976
|
|
20/01/2025
|
$15.10
|
$15.35
|
$14.95
|
$15.25
|
1,989
|
|
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
|