Tate & Lyle plc (TATYY)
OTCMKTS
· Delayed Price · Currency is USD
30.03
+0.13 (0.43%)
Jul 3, 2025, 12:35 PM EDT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.37 | 30.37 | 30.03 | 30.03 | 30.03 | 0.43% | 1,115 |
| Jul 2, 2025 | 29.75 | 29.90 | 29.75 | 29.90 | 29.90 | 3.00% | 2,011 |
| Jul 1, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - | 31 |
| Jun 30, 2025 | 28.45 | 29.03 | 28.45 | 29.03 | 29.03 | -1.16% | 1,839 |
| Jun 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.58% | 106 |
| Jun 26, 2025 | 28.59 | 29.20 | 28.59 | 29.20 | 29.20 | 4.25% | 306 |
| Jun 25, 2025 | 28.30 | 28.30 | 28.01 | 28.01 | 28.01 | -6.41% | 832 |
| Jun 24, 2025 | 28.85 | 29.96 | 28.85 | 29.93 | 29.93 | 4.36% | 5,720 |
| Jun 23, 2025 | 28.70 | 28.70 | 28.66 | 28.68 | 28.68 | -1.61% | 578 |
| Jun 20, 2025 | 28.90 | 29.15 | 28.90 | 29.15 | 29.15 | 0.03% | 547 |
| Jun 18, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.44 | -0.38% | 215 |
| Jun 17, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 28.55 | -2.17% | 1,112 |
| Jun 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.18 | 0.17% | 330 |
| Jun 13, 2025 | 29.75 | 30.13 | 29.75 | 29.85 | 29.13 | -1.65% | 15,696 |
| Jun 12, 2025 | 30.14 | 30.35 | 30.00 | 30.35 | 29.62 | 0.80% | 2,222 |
| Jun 11, 2025 | 30.26 | 30.36 | 30.11 | 30.11 | 29.39 | -2.08% | 12,573 |
| Jun 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.01 | - | 121 |
| Jun 9, 2025 | 30.78 | 30.78 | 30.52 | 30.75 | 30.01 | 0.52% | 3,426 |
| Jun 6, 2025 | 30.63 | 30.63 | 30.28 | 30.59 | 29.85 | -0.20% | 1,567 |
| Jun 5, 2025 | 31.39 | 31.60 | 30.50 | 30.65 | 29.91 | 1.56% | 1,510 |
| Jun 4, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.45 | - | 50 |
| Jun 3, 2025 | 30.03 | 30.18 | 29.52 | 30.18 | 29.45 | -0.23% | 40,575 |
| Jun 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.52 | - | 89 |
| May 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.52 | -0.67% | 435 |
| May 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.72 | - | 96 |
| May 28, 2025 | 30.37 | 30.45 | 30.37 | 30.45 | 29.72 | 0.17% | 421 |
| May 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.67 | - | 74 |
| May 23, 2025 | 29.99 | 30.40 | 29.76 | 30.40 | 29.67 | -2.52% | 3,569 |
| May 22, 2025 | 31.31 | 31.32 | 31.19 | 31.19 | 30.44 | -5.30% | 4,297 |
| May 21, 2025 | 33.23 | 33.23 | 32.93 | 32.93 | 32.14 | 0.80% | 864 |
| May 20, 2025 | 32.82 | 33.19 | 32.65 | 32.67 | 31.88 | 1.93% | 4,057 |
| May 19, 2025 | 32.19 | 32.19 | 32.05 | 32.05 | 31.28 | -1.32% | 1,455 |
| May 16, 2025 | 32.00 | 32.48 | 32.00 | 32.48 | 31.70 | 1.72% | 573 |
| May 15, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.16 | 3.94% | 227 |
| May 14, 2025 | 30.99 | 30.99 | 30.72 | 30.72 | 29.98 | -0.90% | 5,342 |
| May 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.25 | - | 166 |
| May 12, 2025 | 30.65 | 31.00 | 30.46 | 31.00 | 30.25 | -1.43% | 3,283 |
| May 9, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 30.69 | 1.78% | 1,155 |
| May 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.16 | - | 105 |
| May 7, 2025 | 30.80 | 30.90 | 30.80 | 30.90 | 30.16 | 1.31% | 1,912 |
| May 6, 2025 | 30.85 | 30.88 | 30.22 | 30.50 | 29.77 | - | 1,300 |
| May 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.77 | - | 324 |
| May 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.77 | -0.33% | 277 |
| May 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.86 | - | 145 |
| Apr 30, 2025 | 30.13 | 30.60 | 30.13 | 30.60 | 29.86 | 1.29% | 6,070 |
| Apr 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.48 | 1.70% | 533 |
| Apr 28, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.99 | - | 188 |
| Apr 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 28.99 | -0.57% | 650 |
| Apr 24, 2025 | 29.74 | 29.88 | 29.55 | 29.88 | 29.16 | 0.93% | 5,461 |
| Apr 23, 2025 | 29.44 | 29.60 | 28.93 | 29.60 | 28.89 | 1.68% | 827 |