Tate & Lyle plc (TATYF)
OTCMKTS · Delayed Price · Currency is USD
7.27
0.00 (0.00%)
At close: Jun 23, 2026
TATYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.73% | 668 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | - | 11,834 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | -1.32% | 1,500 |
| Jun 8, 2026 | 7.39 | 7.60 | 7.39 | 7.60 | 7.42 | 12.99% | 32,603 |
| Jun 2, 2026 | 6.73 | 6.74 | 6.73 | 6.73 | 6.57 | 0.85% | 8,000 |
| May 26, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.51 | -3.67% | 30,800 |
| May 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.76 | -1.65% | 2,500 |
| May 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.87 | -0.85% | 1,000 |
| May 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | 42.00% | 904 |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | -0.40% | 27,590 |
| May 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | 4.58% | 600 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -1.54% | 1,100 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | 1.56% | 428 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 4.35% | 2,000 |
| Apr 16, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.49 | 0.88% | 46,235 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 5.31% | 600 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.33 | 4.33 | 4.23 | -7.97% | 19,285 |
| Mar 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | -14.30% | 1,714 |
| Feb 6, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.36 | 3.41% | 10,000 |
| Feb 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 4.10% | 700 |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 3.66% | 500 |
| Jan 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 0.20% | 400 |
| Jan 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.79 | -1.80% | 200 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | -1.77% | 500 |