Tate & Lyle plc (TATYF)
OTCMKTS · Delayed Price · Currency is USD
5.49
+0.18 (3.41%)
At close: Feb 6, 2026
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 3.41% | 10,000 |
| Feb 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.10% | 700 |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | 500 |
| Jan 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 400 |
| Jan 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | 200 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 500 |
| Dec 30, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 2,400 |
| Dec 19, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.01% | 1,200 |
| Dec 16, 2025 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 0.20% | 30,312 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 10,000 |
| Dec 11, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.82% | 40,000 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 15,400 |
| Dec 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | 2,300 |
| Dec 5, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 1.60% | 20,800 |
| Dec 4, 2025 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | 1.83% | 14,000 |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.41% | 30,800 |
| Nov 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | -3.64% | 5,386 |
| Oct 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | -1.37% | 857 |
| Oct 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | 0.92% | 851 |
| Oct 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.10 | 4.47% | 14,285 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.88 | -1.58% | 140 |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | 1.00% | 1,050 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 2.04% | 10,019 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | -23.37% | 475 |
| Sep 22, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | -11.81% | 140 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | -0.41% | 2,000 |