Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Tate & Lyle plc (TATYF)

6.75
0.00
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.756.756.756.756.75-
May 2, 20256.756.756.756.756.75-
May 1, 20256.756.756.756.756.75-
Apr 30, 20256.756.756.756.756.75-
Apr 29, 20256.756.756.756.756.75-
Apr 28, 20256.756.756.756.756.75-
Apr 25, 20256.756.756.756.756.75-
Apr 24, 20256.756.756.756.756.75-
Apr 23, 20256.756.756.756.756.75-
Apr 22, 20256.756.756.756.756.75-
Apr 21, 20256.756.756.756.756.75-
Apr 17, 20256.756.756.756.756.75-
Apr 16, 20256.756.756.756.756.75-
Apr 15, 20256.756.756.756.756.75-
Apr 14, 20256.756.756.756.756.75-
Apr 11, 20256.756.756.756.756.75-
Apr 10, 20256.756.756.756.756.75-
Apr 9, 20256.756.756.756.756.75-
Apr 8, 20256.756.756.756.756.75-
Apr 7, 20256.756.756.756.756.75-
Apr 4, 20256.756.756.756.756.75-
Apr 3, 20256.756.756.756.756.75-
Apr 2, 20256.756.756.756.756.75-
Apr 1, 20256.756.756.756.756.75-
Mar 31, 20256.756.756.756.756.75-
Mar 28, 20256.986.986.756.756.7512,800
Mar 27, 20257.857.857.857.857.85-
Mar 26, 20257.857.857.857.857.85-
Mar 25, 20257.857.857.857.857.85-
Mar 24, 20257.857.857.857.857.85-
Mar 21, 20257.857.857.857.857.85-
Mar 20, 20257.857.857.857.857.85-
Mar 19, 20257.857.857.857.857.85-
Mar 18, 20257.857.857.857.857.85-
Mar 17, 20257.857.857.857.857.85-
Mar 14, 20257.857.857.857.857.85-
Mar 13, 20257.857.857.857.857.85-
Mar 12, 20257.857.857.857.857.85-
Mar 11, 20257.857.857.857.857.85-
Mar 10, 20257.857.857.857.857.85-
Mar 7, 20257.857.857.857.857.85-
Mar 6, 20257.857.857.857.857.85-
Mar 5, 20257.857.857.857.857.85-
Mar 4, 20257.857.857.857.857.85-
Mar 3, 20257.857.857.857.857.85-
Feb 28, 20257.857.857.857.857.85-
Feb 27, 20257.857.857.857.857.85-
Feb 26, 20257.857.857.857.857.85-
Feb 25, 20257.857.857.857.857.85-
Feb 24, 20257.857.857.857.857.85-
Feb 21, 20257.857.857.857.857.85-
Feb 20, 20257.857.857.857.857.85-
Feb 19, 20257.857.857.857.857.85-
Feb 18, 20257.857.857.857.857.85-
Feb 14, 20257.857.857.857.857.85-
Feb 13, 20257.857.857.857.857.85-
Feb 12, 20257.857.857.857.857.855,600
Feb 11, 20257.917.917.917.917.91-
Feb 10, 20257.917.917.917.917.91-
Feb 7, 20257.917.917.917.917.91-
Feb 6, 20257.917.917.917.917.91-
Feb 5, 20257.917.917.917.917.91-
Feb 4, 20257.917.917.917.917.91-
Feb 3, 20257.917.917.917.917.91-
Jan 31, 20257.917.917.917.917.91-
Jan 30, 20257.917.917.917.917.91-
Jan 29, 20257.917.917.917.917.91-
Jan 28, 20257.917.917.917.917.91-
Jan 27, 20257.917.917.917.917.91-
Jan 24, 20257.917.917.917.917.91-
Jan 23, 20257.917.917.917.917.91-
Jan 22, 20257.917.917.917.917.91-
Jan 21, 20257.917.917.917.917.91-
Jan 17, 20257.917.917.917.917.91-
Jan 16, 20257.917.917.917.917.91-
Jan 15, 20257.947.947.797.917.916,000
Jan 14, 20257.537.637.537.637.632,100
Jan 13, 20258.508.508.508.508.50-
Jan 10, 20258.508.508.508.508.50-
Jan 8, 20258.508.508.508.508.50-
Jan 7, 20258.508.508.508.508.50500
Jan 6, 20258.748.748.748.748.74-
Jan 3, 20258.748.748.748.748.74-
Jan 2, 20258.748.748.748.748.74-
Dec 31, 20248.748.748.748.748.74-
Dec 30, 20248.748.748.748.748.741,000
Dec 27, 20248.078.078.078.078.075,100
Dec 26, 20249.259.259.259.259.25-
Dec 24, 20249.259.259.259.259.25-
Dec 23, 20249.259.259.259.259.25-
Dec 20, 20249.259.259.259.259.25-
Dec 19, 20249.259.259.259.259.25-
Dec 18, 20249.259.259.259.259.25-
Dec 17, 20249.259.259.259.259.25-
Dec 16, 20249.259.259.259.259.25-
Dec 13, 20249.259.259.259.259.25-
Dec 12, 20249.259.259.259.259.25-
Dec 11, 20249.259.259.259.259.25-
Dec 10, 20249.259.259.259.259.25-
Dec 9, 20249.259.259.259.259.25-
Dec 6, 20249.259.259.259.259.25-
Dec 5, 20249.259.259.259.259.25-
Dec 4, 20249.259.259.259.259.25-
Dec 3, 20249.259.259.259.259.25-
Dec 2, 20249.259.259.259.259.25-
Nov 29, 20249.259.259.259.259.25-
Nov 27, 20249.259.259.259.259.25-
Nov 26, 20249.259.259.259.259.25-
Nov 25, 20249.259.259.259.259.25-
Nov 22, 20249.259.259.259.259.25400
Nov 21, 202410.0510.0510.0510.0510.05-
Nov 20, 202410.0510.0510.0510.0510.05-
Nov 19, 202410.0510.0510.0510.0510.05-
Nov 18, 202410.0510.0510.0510.0510.05-
Nov 15, 202410.0510.0510.0510.0510.05-
Nov 14, 202410.0510.0510.0510.0510.05-
Nov 13, 202410.0510.0510.0510.0510.05-
Nov 12, 202410.0510.0510.0510.0510.05-
Nov 11, 202410.0510.0510.0510.0510.05-
Nov 8, 202410.0510.0510.0510.0510.05-
Nov 7, 202410.0510.0510.0510.0510.05-
Nov 6, 202410.0510.0510.0510.0510.05-
Nov 5, 202410.0510.0510.0510.0510.05-
Nov 4, 202410.0510.0510.0510.0510.05-
Nov 1, 202410.0510.0510.0510.0510.05-
Oct 31, 202410.0510.0510.0510.0510.05-
Oct 30, 202410.0510.0510.0510.0510.05-
Oct 29, 202410.0510.0510.0510.0510.05-
Oct 28, 202410.0510.0510.0510.0510.05-
Oct 25, 202410.0510.0510.0510.0510.05-
Oct 24, 202410.0510.0510.0510.0510.05-
Oct 23, 202410.0510.0510.0510.0510.05-
Oct 22, 202410.0510.0510.0510.0510.05-
Oct 21, 202410.0510.0510.0510.0510.053,500
Oct 18, 202410.0510.0510.0510.0510.05400
Oct 17, 202410.1910.199.869.869.86400
Oct 16, 202410.4510.669.569.569.567,300
Oct 15, 20249.299.299.299.299.29-
Oct 14, 20249.299.299.299.299.29-
Oct 11, 20249.299.299.299.299.29-
Oct 10, 20249.299.299.299.299.29-
Oct 9, 20249.299.299.299.299.29-
Oct 8, 20249.299.299.299.299.29-
Oct 7, 20249.299.299.299.299.29-
Oct 4, 20249.299.299.299.299.29-
Oct 3, 20249.299.299.299.299.29-
Oct 2, 20249.299.299.299.299.29-
Oct 1, 20249.299.299.299.299.29300
Sep 30, 20248.458.458.458.458.45-
Sep 27, 20248.458.458.458.458.45-
Sep 26, 20248.458.458.458.458.45-
Sep 25, 20248.458.458.458.458.45-
Sep 24, 20248.458.458.458.458.45-
Sep 23, 20248.458.458.458.458.45-
Sep 20, 20248.458.458.458.458.45-
Sep 19, 20248.458.458.458.458.45-
Sep 18, 20248.458.458.458.458.45-
Sep 17, 20248.458.458.458.458.45-
Sep 16, 20248.458.458.458.458.45-
Sep 13, 20248.458.458.458.458.45-
Sep 12, 20248.458.458.458.458.45-
Sep 11, 20248.458.458.458.458.45-
Sep 10, 20248.458.458.458.458.45-
Sep 9, 20248.458.458.458.458.45-
Sep 6, 20248.458.458.458.458.45-
Sep 5, 20248.458.458.458.458.45-
Sep 4, 20248.458.458.458.458.45-
Sep 3, 20248.458.458.458.458.453,400
Aug 30, 20248.458.458.458.458.45-
Aug 29, 20248.458.458.458.458.45-
Aug 28, 20248.458.458.458.458.45-
Aug 27, 20248.458.458.458.458.45300
Aug 26, 20248.008.008.008.008.00-
Aug 23, 20248.008.008.008.008.00-
Aug 22, 20248.008.008.008.008.00-
Aug 21, 20248.008.008.008.008.00-
Aug 20, 20248.008.008.008.008.00-
Aug 19, 20248.008.008.008.008.00-
Aug 16, 20248.008.008.008.008.00-
Aug 15, 20248.008.008.008.008.003,100
Aug 14, 20248.008.008.008.008.00-
Aug 13, 20248.008.008.008.008.002,500
Aug 12, 20248.008.008.008.008.00-
Aug 9, 20248.008.008.008.008.00-
Aug 8, 20248.008.008.008.008.00-
Aug 7, 20248.008.008.008.008.00-
Aug 6, 20248.008.008.008.008.00-
Aug 5, 20248.008.008.008.008.00-
Aug 2, 20248.008.008.008.008.00-
Aug 1, 20248.008.008.008.008.00-
Jul 31, 20248.008.008.008.008.00-
Jul 30, 20248.008.008.008.008.00-
Jul 29, 20248.008.008.008.008.00-
Jul 26, 20248.008.008.008.008.00-
Jul 25, 20248.008.008.008.008.00-
Jul 24, 20248.008.008.008.008.00-
Jul 23, 20248.008.008.008.008.00-
Jul 22, 20248.008.008.008.008.002,500
Jul 19, 20248.008.008.008.008.00-
Jul 18, 20248.008.008.008.008.00200
Jul 17, 20247.297.297.297.297.29-
Jul 16, 20247.297.297.297.297.29-
Jul 15, 20247.297.297.297.297.29-
Jul 12, 20247.297.297.297.297.2910,300
Jul 11, 20247.297.297.297.297.292,900
Jul 10, 20247.297.297.297.297.29-
Jul 9, 20247.297.297.297.297.29-
Jul 8, 20247.297.297.297.297.29-
Jul 5, 20247.297.297.297.297.29-
Jul 3, 20247.297.297.297.297.29-
Jul 2, 20247.297.297.297.297.29-
Jul 1, 20247.297.297.297.297.29-
Jun 28, 20247.297.297.297.297.291,500
Jun 27, 20248.008.008.008.008.00-
Jun 26, 20248.008.008.008.008.00-
Jun 25, 20248.008.008.008.008.00-
Jun 24, 20248.008.008.008.008.00-
Jun 21, 20248.008.008.008.008.00-
Jun 20, 2024 0.164 Dividend
Jun 20, 20248.008.008.008.008.001,700
Jun 18, 20248.258.258.258.258.09-
Jun 17, 20248.258.258.258.258.09-
Jun 14, 20248.258.258.258.258.09-
Jun 13, 20248.258.258.258.258.09-
Jun 12, 20248.258.258.258.258.09-
Jun 11, 20248.258.258.258.258.09-
Jun 10, 20248.258.258.258.258.09-
Jun 7, 20248.258.258.258.258.09-
Jun 6, 20248.258.258.258.258.09-
Jun 5, 20248.258.258.258.258.091,300
Jun 4, 20248.488.488.488.488.31-
Jun 3, 20248.488.488.488.488.31-
May 31, 20248.488.488.488.488.31-
May 30, 20248.488.488.488.488.31-
May 29, 20248.488.488.488.488.31-
May 28, 20248.488.488.488.488.31-
May 24, 20248.488.488.488.488.31-
May 23, 20248.488.488.488.488.31-
May 22, 20248.488.488.488.488.31-
May 21, 20248.488.488.488.488.31-
May 20, 20248.488.488.488.488.31-
May 17, 20248.488.488.488.488.31-
May 16, 20248.488.488.488.488.31300
May 15, 20248.638.638.638.638.46-
May 14, 20248.638.638.638.638.46-
May 13, 20248.638.638.638.638.46-
May 10, 20248.638.638.638.638.46-
May 9, 20248.638.638.638.638.46-
May 8, 20248.638.638.638.638.46300
May 7, 20247.807.807.807.807.64-
May 6, 20247.807.807.807.807.64-

Related Tickers

BMK.L Benchmark Holdings plc
21.80
0.00%
 
KIKOY Kikkoman Corporation
22.54
0.00%
 
WLMIY Wilmar International Limited
23.72
-0.29%
 
SIS.L Science in Sport plc
33.00
0.00%
 
ORKLY Orkla ASA
11.32
-0.09%
 
MRRTY Marfrig Global Foods S.A.
3.7100
+4.21%
 
DANOY Danone S.A.
17.03
+0.29%
 
BRFS BRF S.A.
3.7300
-4.85%
 
ABF.L Associated British Foods plc
2,050.00
+1.69%
 
LW Lamb Weston Holdings, Inc.
51.29
-0.41%