Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 4.540
+0.008 (0.18%)
At close: Feb 20, 2026
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.18% | - |
| Feb 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.18% | - |
| Feb 18, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -1.39% | 1,714 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Feb 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 2.61% | 2,000 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Feb 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.61% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.17% | - |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.27% | - |
| Feb 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.31% | - |
| Feb 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -4.43% | - |
| Feb 5, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 6.82% | 7,332 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.64% | - |
| Feb 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% | - |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.01% | - |
| Jan 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.09% | - |
| Jan 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.65% | - |
| Jan 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.51% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Jan 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.82% | - |
| Jan 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.85% | - |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.30% | - |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.00% | - |
| Jan 20, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -3.14% | 234 |
| Jan 19, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.09% | 5,709 |
| Jan 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.50% | - |
| Jan 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.47% | 4,834 |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.28% | - |
| Jan 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.38% | - |
| Jan 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.43% | - |
| Jan 9, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -1.45% | 251 |
| Jan 8, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.67% | 20 |
| Jan 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.90% | - |
| Jan 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.05% | - |
| Jan 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.58% | - |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.42% | - |
| Dec 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.21% | - |
| Dec 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.33% | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -2.18% | 500 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.85% | - |
| Dec 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.38% | - |
| Dec 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.80% | - |
| Dec 16, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.49% | 4,832 |
| Dec 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.29% | - |
| Dec 12, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.38% | - |
| Dec 11, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.34% | 257 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.58% | - |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.04% | - |
| Dec 8, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -0.38% | 830 |