UK markets close in 29 minutes

Tata Steel Limited (TTST.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
21.50-0.30 (-1.38%)
As of 03:17PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.0021.6021.5021.5021.50734
20 Jun 20240.432978 Dividend
19 Jun 202421.3021.8021.3021.8021.37344
18 Jun 202421.7022.0021.6022.0021.564,593
17 Jun 202421.9022.0021.8021.8021.372,878
14 Jun 202421.8021.9021.6021.8021.371,786
13 Jun 202421.6021.6021.6021.6021.171,904
12 Jun 202422.2024.9021.5021.7021.272,830
11 Jun 202421.9022.0021.6021.6021.176,825
10 Jun 202421.6022.0021.2021.7021.272,144
07 Jun 202421.1021.3021.0021.1020.684,175
06 Jun 202420.9020.9020.3020.3019.90470
05 Jun 202419.8521.0019.4020.4019.9957,541
04 Jun 202419.9020.3016.1019.1018.723,401
03 Jun 202420.8021.4020.0020.5020.09691
31 May 202420.7020.7018.0019.6019.2146,390
30 May 202421.0021.4019.5020.4019.991,745
29 May 202421.8021.8020.8020.9020.48660
28 May 202424.9024.9021.0021.0020.584,127
24 May 202421.1025.0020.8021.0020.584,818
23 May 202420.8021.0020.6021.0020.582,990
22 May 202420.7020.8020.5020.8020.397,718
21 May 202420.5020.9020.4020.8020.391,283
20 May 202419.9520.0019.8520.0019.601,833
17 May 202419.8019.9019.7019.8519.461,583
16 May 202419.1519.8019.1519.6519.262,975
15 May 202419.8019.8019.5519.7019.315,486
14 May 202419.7019.7519.6019.6019.211,443
13 May 202419.3019.5019.0019.5019.1176
10 May 202419.1019.3519.1019.1018.72122
09 May 202419.7019.7519.1019.1018.724,358
08 May 202419.6019.9019.6019.6019.213,920
07 May 202419.4019.6519.3519.6019.2124,052
03 May 202420.0020.1019.8520.1019.70182
02 May 202420.1020.2020.0020.0019.602,665
01 May 202419.8519.9019.6519.6519.262,234
30 Apr 202419.9519.9519.6019.8019.411,716
29 Apr 202420.3020.3020.0020.1019.70868
26 Apr 202420.1020.3019.9020.1019.7020,140
25 Apr 202419.9020.3019.9020.0019.601,742
24 Apr 202419.7520.1019.7519.9519.55173
23 Apr 202419.6019.6019.3019.5019.1132,100
22 Apr 202419.3019.6519.3019.5519.164,271
19 Apr 202419.2519.2519.2519.2518.87-
18 Apr 202419.4019.6519.0019.2518.8710,235
17 Apr 202419.9019.9019.1019.1018.722,357
16 Apr 202419.0019.0019.0019.0018.6294
15 Apr 202420.1020.1019.3019.3018.924,441
12 Apr 202420.0020.2019.5019.7519.364,549
11 Apr 202420.8020.8019.8519.9019.503,899
10 Apr 202420.0020.8019.7519.9019.5017,286
09 Apr 202419.9020.1019.8519.9019.5010,798
08 Apr 202419.6019.7019.6019.7019.31630
05 Apr 202419.5019.5019.3519.5019.113,330
04 Apr 202419.3019.5019.3019.5019.114,406
03 Apr 202419.4019.6019.4019.6019.2120,383
02 Apr 202419.3019.6019.3019.4019.0113,341
28 Mar 202418.5518.5518.1018.5518.18101,495
27 Mar 202418.0018.3518.0018.1017.744,679
26 Mar 202418.0518.2018.0018.2017.844,999
25 Mar 202418.1018.4018.0018.4018.031,190
22 Mar 202417.8018.2517.8018.1517.7911,274
21 Mar 202417.6017.9517.6017.8517.5011,551
20 Mar 202417.3517.6017.3017.4517.10594
19 Mar 202417.6517.7517.5017.5017.157,663
18 Mar 202417.2517.8517.2517.7017.35555
15 Mar 202417.0017.0016.8516.8516.5226
14 Mar 202417.0017.1016.9016.9516.6110,137
13 Mar 202417.7017.7017.0517.0516.7126,659
12 Mar 202418.0018.2518.0018.1517.7928,523
11 Mar 202418.5018.5017.9518.1017.74124,954
08 Mar 202418.9519.0018.6518.6518.2823,354
07 Mar 202418.5018.9518.5018.7018.3377,321
06 Mar 202418.5018.5017.7018.1517.7945,021
05 Mar 202418.5018.5017.7518.0517.6919,163
04 Mar 202418.5018.5018.2518.4518.08687
01 Mar 202417.2018.2517.2017.9017.544,895
29 Feb 202417.0017.1016.7516.7516.4212,922
28 Feb 202416.7016.9516.7016.9516.61220
27 Feb 202417.1517.2017.1017.2016.863,470
26 Feb 202417.2017.2016.8016.8016.472,046
23 Feb 202417.3517.3517.2017.2016.861,355
22 Feb 202417.4017.7017.1017.7017.354,895
21 Feb 202416.8517.2516.8517.2016.869,815
20 Feb 202416.8016.8016.6516.6516.32739
19 Feb 202417.1017.1016.8016.8516.52552
16 Feb 202417.0017.1016.8516.8516.5221,019
15 Feb 202416.9017.0016.7016.8016.479,576
14 Feb 202416.3516.8516.3516.6516.32547
13 Feb 202416.4516.4516.2016.2015.88111
12 Feb 202416.4516.5516.3016.5016.17139
09 Feb 202416.8516.9016.8516.8516.521,914
08 Feb 202417.3017.3017.3017.3016.965
07 Feb 202417.4017.4017.1517.3517.0116,146
06 Feb 202416.9517.2616.9517.2016.8618,384
05 Feb 202416.8516.9016.4016.5016.1717,690
02 Feb 202416.5516.7516.4016.4516.1210,572
01 Feb 202416.3016.3016.1516.2015.881,600
31 Jan 202416.2016.2016.0016.0015.68416
30 Jan 202416.1016.4016.0516.4016.073,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...