Tate & Lyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.25	30.25	30.25	30.25	30.25	-0.67%	435
May 29, 2025	30.45	30.45	30.45	30.45	30.45	-	96
May 28, 2025	30.37	30.45	30.37	30.45	30.45	0.17%	421
May 27, 2025	30.40	30.40	30.40	30.40	30.40	-	74
May 23, 2025	29.99	30.40	29.76	30.40	30.40	-2.52%	3,569
May 22, 2025	31.31	31.32	31.19	31.19	31.19	-5.30%	4,297
May 21, 2025	33.23	33.23	32.93	32.93	32.93	0.80%	864
May 20, 2025	32.82	33.19	32.65	32.67	32.67	1.93%	4,057
May 19, 2025	32.19	32.19	32.05	32.05	32.05	-1.32%	1,455
May 16, 2025	32.00	32.48	32.00	32.48	32.48	1.72%	573
May 15, 2025	31.93	31.93	31.93	31.93	31.93	3.94%	227
May 14, 2025	30.99	30.99	30.72	30.72	30.72	-0.90%	5,342
May 13, 2025	31.00	31.00	31.00	31.00	31.00	-	166
May 12, 2025	30.65	31.00	30.46	31.00	31.00	-1.43%	3,283
May 9, 2025	31.45	31.45	31.45	31.45	31.45	1.78%	1,155
May 8, 2025	30.90	30.90	30.90	30.90	30.90	-	105
May 7, 2025	30.80	30.90	30.80	30.90	30.90	1.31%	1,912
May 6, 2025	30.85	30.88	30.22	30.50	30.50	-	1,300
May 5, 2025	30.50	30.50	30.50	30.50	30.50	-	324
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