UK markets open in 5 hours 11 minutes

Tate & Lyle plc (TATYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.98+1.20 (+2.87%)
At close: 1:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202143.5243.5442.9342.9842.984,600
22 Jun 202142.9742.9842.9742.9842.98200
21 Jun 202142.0542.7942.0542.7942.79300
18 Jun 202142.0842.0941.9042.0942.094,700
17 Jun 202142.7242.7242.7242.7242.72200
16 Jun 202143.4743.6443.4743.6443.641,700
15 Jun 202143.8843.8843.3243.3243.3219,900
14 Jun 202144.3544.3544.3544.3544.35-
11 Jun 202144.3544.3544.3544.3544.35200
10 Jun 202144.7944.7944.7944.7944.79-
09 Jun 202144.8144.8144.7944.7944.79500
08 Jun 202144.8645.0944.8645.0945.09800
07 Jun 202144.5644.5644.5644.5644.56-
04 Jun 202144.5644.5644.5644.5644.56-
03 Jun 202144.5644.5644.5644.5644.56200
02 Jun 202143.9344.0243.9344.0244.02800
01 Jun 202143.5743.5743.4943.5743.57500
28 May 202143.5543.5543.3843.3843.38900
27 May 202144.0044.0243.8544.0244.02800
26 May 202146.1046.1046.1046.1046.10500
25 May 202145.7745.7745.7745.7745.77100
24 May 202145.7745.7745.7745.7745.77-
21 May 202145.7745.7745.7745.7745.77-
20 May 202145.7745.7745.7745.7745.77-
19 May 202145.7745.7745.7745.7745.77-
18 May 202145.7745.7745.7745.7745.77900
17 May 202145.3645.3645.1545.1545.151,400
14 May 202145.1545.1545.1545.1545.15200
13 May 202145.0945.0945.0945.0945.09200
12 May 202145.0945.0945.0945.0945.09200
11 May 202146.2246.2246.2246.2246.22-
10 May 202145.7846.2245.7846.2246.221,100
07 May 202145.6145.6145.4145.4145.41500
06 May 202144.5844.5844.5844.5844.58-
05 May 202144.5844.5844.5844.5844.58-
04 May 202144.5844.5844.5844.5844.58-
03 May 202144.0044.5844.0044.5844.58900
30 Apr 202144.3544.3544.3544.3544.351,500
29 Apr 202144.0044.0343.9544.0344.036,600
28 Apr 202143.6043.6443.6043.6443.64200
27 Apr 202143.5043.6443.5043.5643.562,400
26 Apr 202144.4044.5844.4044.5044.506,000
23 Apr 202142.0142.0142.0142.0142.01300
22 Apr 202142.2442.2442.2442.2442.24200
21 Apr 202142.6542.9542.6542.9542.95800
20 Apr 202142.6342.6342.0142.0142.011,100
19 Apr 202142.6242.6242.6242.6242.62500
16 Apr 202142.6142.6142.2542.2542.25300
15 Apr 202142.5842.6242.2142.4542.453,200
14 Apr 202142.3942.5742.3942.5742.572,800
13 Apr 202142.7242.7242.6042.6042.601,100
12 Apr 202142.5443.3642.5442.8342.8315,500
09 Apr 202143.5043.5043.5043.5043.50-
08 Apr 202143.5043.5043.5043.5043.50-
07 Apr 202143.5043.5043.5043.5043.50300
06 Apr 202142.6143.1542.6143.1543.151,100
05 Apr 202143.1143.1143.1143.1143.11300
01 Apr 202143.1043.1043.1043.1043.10200
31 Mar 202143.2043.2043.0843.0843.08900
30 Mar 202142.7943.1542.7943.1543.15600
29 Mar 202142.5642.5642.5642.5642.56600
26 Mar 202143.4843.4843.4843.4843.48100
25 Mar 202143.4843.4843.4843.4843.48-
24 Mar 202142.6943.4842.6943.4843.48900
23 Mar 202142.8342.8342.8342.8342.83-
22 Mar 202142.8342.8342.8342.8342.83200
19 Mar 202142.4442.5042.3342.3342.3314,900
18 Mar 202141.7541.7541.7541.7541.751,000
17 Mar 202142.7542.7542.3342.3342.3315,900
16 Mar 202142.7042.7042.7042.7042.70300
15 Mar 202143.7043.7042.6043.4043.40900
12 Mar 202142.4642.5042.4642.5042.50900
11 Mar 202142.5642.5642.5542.5542.55500
10 Mar 202143.9343.9342.3442.4042.403,300
09 Mar 202142.5742.8042.5742.8042.801,400
08 Mar 202142.2842.2842.2842.2842.28300
05 Mar 202142.2142.2142.0042.0042.00500
04 Mar 202142.0543.0042.0542.7542.752,300
03 Mar 202142.4042.4042.4042.4042.40300
02 Mar 202142.1842.1842.1842.1842.18-
01 Mar 202142.0242.3042.0242.1842.181,000
26 Feb 202141.3541.3541.3541.3541.35200
25 Feb 202142.1742.1740.9140.9140.91400
24 Feb 202141.9541.9541.9541.9541.95-
23 Feb 202141.9541.9541.9541.9541.951,100
22 Feb 202141.9541.9541.9541.9541.95900
19 Feb 202142.0642.0642.0642.0642.06500
18 Feb 202141.4441.4441.4441.4441.44-
17 Feb 202142.0642.0641.4441.4441.441,900
16 Feb 202141.7141.7141.7141.7141.71700
12 Feb 202139.7441.6539.7441.6541.65400
11 Feb 202140.5640.7640.5640.7640.761,700
10 Feb 202141.3341.3341.1041.1041.101,500
09 Feb 202140.8840.8840.2640.5740.577,800
08 Feb 202140.6940.6940.6940.6940.69300
05 Feb 202139.7040.2239.7040.2240.222,600
04 Feb 202139.7439.7439.7439.7439.74500
03 Feb 202138.8739.7438.8739.7439.741,100
02 Feb 202139.5039.7439.5039.7439.74500
01 Feb 202138.7739.2438.7739.2439.24500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...