Tate & Lyle plc (TATYY)
OTCMKTS · Delayed Price · Currency is USD
29.69
-0.05 (-0.17%)
Aug 25, 2025, 2:17 PM EDT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.05 | 30.05 | 29.58 | 29.69 | - | -0.17% | 402 |
| 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 |
| Jul 30, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 109 |
| Jul 29, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.17% | 193 |
| Jul 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% | 495 |
| Jul 25, 2025 | 29.35 | 29.38 | 29.35 | 29.38 | 29.38 | -1.43% | 418 |
| Jul 24, 2025 | 29.96 | 29.96 | 29.81 | 29.81 | 29.81 | 0.81% | 313 |
| Jul 23, 2025 | 29.61 | 29.61 | 29.35 | 29.57 | 29.57 | 3.92% | 1,181 |
| Jul 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 76 |
| Jul 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 70 |
| Jul 18, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 40 |
| Jul 17, 2025 | 28.44 | 28.45 | 28.44 | 28.45 | 28.45 | -1.22% | 1,762 |
| Jul 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 129 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 16 |
| Jul 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.07% | 1,258 |
| Jul 11, 2025 | 28.88 | 28.88 | 28.82 | 28.82 | 28.82 | -0.48% | 1,393 |
| Jul 10, 2025 | 28.95 | 29.33 | 28.95 | 28.96 | 28.96 | 0.84% | 1,972 |
| Jul 9, 2025 | 28.66 | 28.72 | 28.55 | 28.72 | 28.72 | -1.95% | 1,346 |
| Jul 8, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.46% | 415 |
| Jul 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - | 60 |
| 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 |