Tate & Lyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.15	22.15	22.11	22.12	22.12	-0.18%	2,086
Feb 10, 2026	22.19	22.19	22.13	22.16	22.16	1.98%	2,151
Feb 9, 2026	21.72	21.73	21.72	21.73	21.73	1.68%	2,561
Feb 5, 2026	21.37	21.37	21.37	21.37	21.37	2.67%	1,048
Feb 3, 2026	20.83	20.93	20.82	20.82	20.82	0.31%	5,740
Feb 2, 2026	20.75	20.82	20.75	20.75	20.75	-1.20%	21,938
Jan 30, 2026	21.29	21.29	21.00	21.00	21.00	-0.37%	370
Jan 29, 2026	21.08	21.08	21.08	21.08	21.08	-0.83%	259
Jan 28, 2026	20.89	21.26	20.89	21.26	21.26	0.26%	874
Jan 27, 2026	21.20	21.20	21.20	21.20	21.20	1.29%	3,392
Jan 26, 2026	20.93	20.93	20.93	20.93	20.93	2.15%	2,052
Jan 23, 2026	20.49	20.49	20.49	20.49	20.49	0.84%	590
Jan 22, 2026	20.19	20.54	20.19	20.32	20.32	2.52%	2,057
Jan 21, 2026	19.82	19.82	19.82	19.82	19.82	1.12%	211
Jan 20, 2026	19.50	19.60	19.44	19.60	19.60	-3.69%	11,146
Jan 15, 2026	20.30	20.35	20.30	20.35	20.35	1.19%	2,711
Jan 14, 2026	20.11	20.11	20.11	20.11	20.11	1.22%	514
Jan 12, 2026	20.13	20.13	19.87	19.87	19.87	0.09%	607
Jan 9, 2026	19.85	19.85	19.85	19.85	19.85	0.15%	518
Jan 7, 2026	19.81	19.82	19.81	19.82	19.82	0.15%	402
Jan 6, 2026	19.65	19.79	19.63	19.79	19.79	-0.98%	5,415
Jan 5, 2026	19.94	19.99	19.89	19.99	19.99	0.58%	495
Jan 2, 2026	20.07	20.07	19.87	19.87	19.87	-1.78%	4,924
Dec 31, 2025	20.59	20.59	20.23	20.23	20.23	-0.10%	1,887
Dec 30, 2025	20.21	20.80	20.21	20.25	20.25	-0.30%	2,928
Dec 29, 2025	20.33	20.33	20.31	20.31	20.31	-0.10%	1,054
Dec 26, 2025	20.33	20.33	20.33	20.33	20.33	0.25%	318
Dec 23, 2025	20.47	20.47	20.28	20.28	20.28	0.80%	12,821
Dec 22, 2025	20.12	20.16	19.99	20.12	20.12	-1.42%	2,962
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