Tate & Lyle plc (TATYY)
OTCMKTS · Delayed Price · Currency is USD
20.24
+0.11 (0.55%)
Oct 10, 2025, 3:45 PM EDT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.12 | 20.14 | 20.11 | 20.13 | 20.13 | 0.95% | 7,103 |
| Oct 8, 2025 | 20.04 | 20.05 | 19.83 | 19.94 | 19.94 | 0.55% | 6,613 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.71 | 19.83 | 19.83 | -0.90% | 3,481 |
| Oct 6, 2025 | 20.31 | 20.46 | 20.01 | 20.01 | 20.01 | -1.04% | 6,158 |
| Oct 3, 2025 | 20.25 | 20.25 | 20.16 | 20.22 | 20.22 | -1.07% | 5,815 |
| Oct 2, 2025 | 20.16 | 20.65 | 20.16 | 20.44 | 20.44 | -5.50% | 8,468 |
| Oct 1, 2025 | 21.85 | 21.85 | 21.55 | 21.63 | 21.63 | -12.37% | 3,209 |
| Sep 30, 2025 | 24.30 | 24.73 | 24.30 | 24.68 | 24.68 | 3.09% | 1,751 |
| Sep 29, 2025 | 24.32 | 24.32 | 23.94 | 23.94 | 23.94 | -3.35% | 1,003 |
| Sep 26, 2025 | 24.69 | 24.77 | 24.32 | 24.77 | 24.77 | -0.72% | 720 |
| Sep 25, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -0.83% | 370 |
| Sep 24, 2025 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | -2.52% | 1,885 |
| Sep 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - | 52 |
| Sep 22, 2025 | 25.85 | 25.85 | 25.40 | 25.81 | 25.81 | -6.52% | 1,318 |
| Sep 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.56% | 1,062 |
| Sep 18, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.84% | 267 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.26% | 2,079 |
| Sep 16, 2025 | 27.51 | 28.10 | 27.38 | 27.38 | 27.38 | -3.29% | 3,887 |
| Sep 15, 2025 | 28.24 | 28.54 | 28.24 | 28.31 | 28.31 | -0.60% | 3,861 |
| Sep 12, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.42% | 258 |
| Sep 11, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 185 |
| Sep 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 43 |
| Sep 9, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - | 219 |
| Sep 8, 2025 | 28.30 | 28.36 | 28.30 | 28.36 | 28.36 | 0.93% | 307 |
| Sep 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% | 205 |
| Sep 4, 2025 | 27.77 | 27.77 | 27.60 | 27.60 | 27.60 | -1.25% | 3,636 |
| Sep 3, 2025 | 27.56 | 28.00 | 27.56 | 27.95 | 27.95 | 1.67% | 1,498 |
| Sep 2, 2025 | 27.75 | 28.06 | 27.42 | 27.49 | 27.49 | -6.69% | 71,638 |
| Aug 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.84% | 1,044 |
| Aug 28, 2025 | 29.35 | 29.72 | 29.30 | 29.71 | 29.71 | 0.54% | 18,805 |
| Aug 27, 2025 | 29.15 | 29.65 | 29.15 | 29.55 | 29.55 | -0.44% | 48,162 |
| Aug 26, 2025 | 29.41 | 29.68 | 29.28 | 29.68 | 29.68 | -0.03% | 2,105 |
| Aug 25, 2025 | 30.05 | 30.05 | 29.58 | 29.69 | 29.69 | -0.17% | 619 |
| Aug 22, 2025 | 29.40 | 29.79 | 29.37 | 29.74 | 29.74 | -0.07% | 1,287 |
| Aug 21, 2025 | 29.74 | 30.00 | 29.40 | 29.76 | 29.76 | -1.13% | 2,713 |
| Aug 20, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | 2.03% | 3,633 |
| Aug 19, 2025 | 28.77 | 29.50 | 28.73 | 29.50 | 29.50 | 3.29% | 2,990 |
| Aug 18, 2025 | 28.63 | 28.94 | 28.56 | 28.56 | 28.56 | -1.45% | 5,132 |
| Aug 15, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.75% | 1,088 |
| Aug 14, 2025 | 28.94 | 29.23 | 28.86 | 29.20 | 29.20 | 0.48% | 8,423 |
| Aug 13, 2025 | 29.58 | 29.58 | 29.00 | 29.06 | 29.06 | -1.19% | 45,753 |
| Aug 12, 2025 | 29.53 | 29.71 | 29.08 | 29.41 | 29.41 | -0.20% | 4,438 |
| Aug 11, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.00% | 523 |
| Aug 8, 2025 | 29.66 | 30.07 | 29.66 | 30.07 | 30.07 | 2.59% | 1,337 |
| Aug 7, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 25 |
| Aug 6, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 2.09% | 1,047 |
| Aug 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | 99 |
| Aug 4, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | 199 |
| Aug 1, 2025 | 28.84 | 28.85 | 28.71 | 28.71 | 28.71 | - | 5,349 |
| Jul 31, 2025 | 28.74 | 28.86 | 28.55 | 28.71 | 28.71 | -2.74% | 5,670 |