Tate & Lyle plc (TATYY)
OTCMKTS · Delayed Price · Currency is USD
20.41
+0.06 (0.29%)
At close: Dec 19, 2025
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.23 | 20.48 | 20.22 | 20.41 | 20.41 | 0.29% | 3,201 |
| Dec 18, 2025 | 20.54 | 20.60 | 20.35 | 20.35 | 20.35 | 0.69% | 4,182 |
| Dec 17, 2025 | 20.09 | 20.21 | 20.09 | 20.21 | 20.21 | -0.64% | 7,477 |
| Dec 16, 2025 | 20.11 | 20.34 | 20.11 | 20.34 | 20.34 | 2.37% | 1,125 |
| Dec 15, 2025 | 19.70 | 19.87 | 19.70 | 19.87 | 19.87 | 1.95% | 1,106 |
| Dec 12, 2025 | 19.53 | 19.64 | 19.49 | 19.49 | 19.49 | -1.32% | 6,453 |
| Dec 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.83% | 918 |
| Dec 10, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.86% | 205 |
| Dec 9, 2025 | 19.34 | 19.43 | 19.23 | 19.23 | 19.23 | -1.44% | 6,259 |
| Dec 8, 2025 | 19.57 | 19.59 | 19.42 | 19.51 | 19.51 | -2.55% | 9,568 |
| Dec 5, 2025 | 20.01 | 20.11 | 19.98 | 20.02 | 20.02 | 1.21% | 9,070 |
| Dec 4, 2025 | 19.85 | 19.93 | 19.73 | 19.78 | 19.78 | 1.44% | 8,174 |
| Dec 3, 2025 | 19.36 | 19.50 | 19.35 | 19.50 | 19.50 | 1.14% | 2,726 |
| Dec 2, 2025 | 19.29 | 19.30 | 19.28 | 19.28 | 19.28 | -3.54% | 2,222 |
| Dec 1, 2025 | 19.85 | 19.99 | 19.73 | 19.99 | 19.99 | 1.10% | 1,186 |
| Nov 28, 2025 | 19.84 | 19.84 | 19.76 | 19.77 | 19.77 | 0.92% | 1,650 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.59 | 19.59 | 19.59 | -0.86% | 5,528 |
| Nov 25, 2025 | 19.28 | 19.76 | 19.28 | 19.76 | 19.76 | 5.61% | 72,660 |
| Nov 24, 2025 | 18.99 | 19.28 | 18.66 | 18.71 | 18.71 | -3.61% | 2,227 |
| Nov 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% | 283 |
| Nov 20, 2025 | 19.68 | 19.68 | 19.34 | 19.34 | 19.03 | -3.69% | 1,418 |
| Nov 19, 2025 | 20.15 | 20.15 | 20.08 | 20.08 | 19.76 | 1.06% | 11,120 |
| Nov 18, 2025 | 19.77 | 19.87 | 19.77 | 19.87 | 19.55 | 0.25% | 969 |
| Nov 17, 2025 | 20.09 | 20.33 | 19.82 | 19.82 | 19.50 | -1.44% | 3,836 |
| Nov 14, 2025 | 20.08 | 20.14 | 20.07 | 20.11 | 19.79 | -3.83% | 31,490 |
| Nov 12, 2025 | 20.74 | 20.91 | 20.72 | 20.91 | 20.57 | 2.15% | 936 |
| Nov 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.14 | 0.64% | 1,029 |
| Nov 10, 2025 | 20.31 | 20.34 | 20.26 | 20.34 | 20.01 | 2.11% | 4,468 |
| Nov 6, 2025 | 20.29 | 20.29 | 19.92 | 19.92 | 19.60 | 0.86% | 4,528 |
| Nov 5, 2025 | 19.87 | 20.04 | 19.53 | 19.75 | 19.43 | -0.60% | 7,172 |
| Nov 4, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.55 | -0.40% | 318 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.91 | 19.95 | 19.63 | -2.68% | 40,041 |
| Oct 30, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.17 | 0.81% | 1,010 |
| Oct 29, 2025 | 20.51 | 20.51 | 20.34 | 20.34 | 20.01 | -1.16% | 1,426 |
| Oct 28, 2025 | 20.75 | 20.81 | 20.57 | 20.57 | 20.24 | -1.35% | 722 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.86 | 20.86 | 20.52 | -0.93% | 401 |
| Oct 24, 2025 | 20.86 | 21.05 | 20.85 | 21.05 | 20.71 | 1.30% | 6,354 |
| Oct 23, 2025 | 20.60 | 20.78 | 20.59 | 20.78 | 20.45 | 0.34% | 901 |
| Oct 22, 2025 | 20.49 | 20.71 | 20.49 | 20.71 | 20.38 | 2.42% | 8,417 |
| Oct 21, 2025 | 20.39 | 20.46 | 20.22 | 20.22 | 19.89 | 0.85% | 12,447 |
| Oct 20, 2025 | 20.41 | 20.41 | 20.05 | 20.05 | 19.73 | -2.39% | 10,272 |
| Oct 17, 2025 | 20.41 | 20.66 | 20.40 | 20.54 | 20.21 | 1.18% | 18,931 |
| Oct 16, 2025 | 20.35 | 20.53 | 20.30 | 20.30 | 19.97 | 0.48% | 5,082 |
| Oct 15, 2025 | 20.21 | 20.21 | 20.19 | 20.20 | 19.88 | -0.57% | 1,880 |
| Oct 14, 2025 | 20.68 | 20.68 | 20.30 | 20.32 | 19.99 | -3.51% | 6,371 |
| Oct 13, 2025 | 20.93 | 21.07 | 20.84 | 21.06 | 20.72 | 4.05% | 7,783 |
| Oct 10, 2025 | 20.43 | 20.43 | 20.24 | 20.24 | 19.91 | 0.55% | 8,120 |
| Oct 9, 2025 | 20.12 | 20.14 | 20.11 | 20.13 | 19.81 | 0.95% | 7,103 |
| Oct 8, 2025 | 20.04 | 20.05 | 19.83 | 19.94 | 19.62 | 0.55% | 6,613 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.71 | 19.83 | 19.51 | -0.90% | 3,481 |