Tate & Lyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	30.50	30.50	30.50	30.50	30.50	-0.33%	277
May 1, 2025	30.60	30.60	30.60	30.60	30.60	-	145
Apr 30, 2025	30.13	30.60	30.13	30.60	30.60	1.29%	6,070
Apr 29, 2025	30.21	30.21	30.21	30.21	30.21	1.70%	533
Apr 28, 2025	29.71	29.71	29.71	29.71	29.71	-	188
Apr 25, 2025	29.71	29.71	29.71	29.71	29.71	-0.57%	650
Apr 24, 2025	29.74	29.88	29.55	29.88	29.88	0.93%	5,461
Apr 23, 2025	29.44	29.60	28.93	29.60	29.60	1.68%	827
Apr 22, 2025	29.61	29.92	29.11	29.11	29.11	-0.47%	19,617
Apr 21, 2025	29.20	29.25	29.17	29.25	29.25	1.24%	35,911
Apr 17, 2025	29.30	29.30	28.35	28.89	28.89	-	1,858
Apr 16, 2025	28.58	29.07	28.30	28.89	28.89	9.68%	6,954
Apr 15, 2025	26.34	26.34	26.34	26.34	26.34	-	39
Apr 14, 2025	26.34	26.34	26.34	26.34	26.34	-	87
Apr 11, 2025	26.34	26.34	26.34	26.34	26.34	-1.01%	148
Apr 10, 2025	26.61	26.61	26.61	26.61	26.61	-	101
Apr 9, 2025	25.35	26.61	25.35	26.61	26.61	8.13%	576
Apr 8, 2025	25.72	25.73	24.61	24.61	24.61	-0.44%	5,841
Apr 7, 2025	24.82	24.82	24.72	24.72	24.72	-1.87%	512
Apr 4, 2025	25.43	25.55	25.19	25.19	25.19	-7.90%	2,593
Apr 3, 2025	27.25	27.49	27.25	27.35	27.35	1.00%	501
Apr 2, 2025	27.08	27.08	27.08	27.08	27.08	-	188
Apr 1, 2025	27.08	27.08	27.08	27.08	27.08	0.11%	2,142
Mar 31, 2025	27.05	27.05	27.05	27.05	27.05	-0.95%	417
Mar 28, 2025	27.31	27.31	27.31	27.31	27.31	1.15%	333
Mar 27, 2025	27.00	27.00	27.00	27.00	27.00	-	142
Mar 26, 2025	27.00	27.00	27.00	27.00	27.00	-1.68%	284
Mar 25, 2025	27.46	27.46	27.46	27.46	27.46	-	36
Mar 24, 2025	27.50	27.79	27.41	27.46	27.46	0.62%	2,831
Mar 21, 2025	27.82	27.82	27.29	27.29	27.29	-1.83%	1,057
Mar 20, 2025	27.80	27.80	27.80	27.80	27.80	-	20
Mar 19, 2025	27.80	27.80	27.80	27.80	27.80	-1.59%	40,827
Mar 18, 2025	28.25	28.25	28.25	28.25	28.25	-	24
Mar 17, 2025	28.25	28.25	28.25	28.25	28.25	3.78%	618
Mar 14, 2025	27.60	27.60	27.22	27.22	27.22	3.70%	758
Mar 13, 2025	26.25	26.25	26.25	26.25	26.25	-1.46%	1,631
Mar 12, 2025	26.69	26.69	26.64	26.64	26.64	-1.33%	2,686
Mar 11, 2025	26.91	27.00	26.91	27.00	27.00	-0.77%	476
Mar 10, 2025	27.35	27.35	27.21	27.21	27.21	0.02%	533
Mar 7, 2025	27.21	27.21	27.21	27.21	27.21	0.02%	432
Mar 6, 2025	27.20	27.20	27.20	27.20	27.20	-	330
Mar 5, 2025	27.20	27.20	27.20	27.20	27.20	0.61%	239
Mar 4, 2025	26.72	27.04	26.72	27.04	27.04	-0.39%	419
Mar 3, 2025	28.04	28.04	27.14	27.14	27.14	-1.88%	323
Feb 28, 2025	27.58	27.66	27.58	27.66	27.66	-0.40%	3,947
Feb 27, 2025	28.48	28.48	27.77	27.77	27.77	-2.77%	1,829
Feb 26, 2025	28.56	28.56	28.56	28.56	28.56	-1.35%	190
Feb 25, 2025	28.95	28.95	28.95	28.95	28.95	1.19%	178
Feb 24, 2025	28.88	28.88	28.60	28.61	28.61	1.60%	1,026
Feb 21, 2025	28.16	28.16	28.16	28.16	28.16	-	261