OTC Markets OTCQX - Delayed Quote USD

Tate & Lyle plc (TATYY)

30.80

+0.41

+(1.35%)

At close: January 14 at 12:13:59 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	30.80	30.80	30.80	30.80	30.80	1,000
Jan 13, 2025	30.63	31.00	30.39	30.81	30.81	4,100
Jan 10, 2025	30.66	30.66	30.03	30.14	30.14	3,800
Jan 8, 2025	32.12	32.12	31.92	31.92	31.92	1,800
Jan 7, 2025	32.75	32.75	32.23	32.35	32.35	1,500
Jan 6, 2025	32.62	32.65	32.62	32.65	32.65	500
Jan 3, 2025	32.65	32.65	32.31	32.31	32.31	6,300
Jan 2, 2025	32.39	33.00	32.39	32.63	32.63	10,600
Dec 31, 2024	32.60	32.60	32.60	32.60	32.60	600
Dec 30, 2024	32.90	32.90	32.62	32.79	32.79	1,900
Dec 27, 2024	32.69	33.04	32.48	32.84	32.84	5,300
Dec 26, 2024	33.09	33.09	32.69	33.09	33.09	700
Dec 24, 2024	33.72	33.72	33.72	33.72	33.72	800
Dec 23, 2024	33.30	33.73	32.97	33.73	33.73	1,700
Dec 20, 2024	33.88	33.88	33.45	33.88	33.88	800
Dec 19, 2024	34.22	34.42	34.22	34.41	34.41	900
Dec 18, 2024	35.44	35.44	35.44	35.44	35.44	400
Dec 17, 2024	35.35	35.35	35.34	35.34	35.34	3,300
Dec 16, 2024	35.83	35.83	35.79	35.79	35.79	11,700
Dec 13, 2024	35.63	35.63	35.62	35.62	35.62	800
Dec 12, 2024	36.05	36.50	35.52	36.50	36.50	1,000
Dec 11, 2024	36.86	36.86	36.27	36.27	36.27	1,300
Dec 10, 2024	35.90	36.09	35.70	36.09	36.09	2,800
Dec 9, 2024	36.14	36.14	36.14	36.14	36.14	400
Dec 6, 2024	36.58	36.58	36.25	36.25	36.25	500
Dec 5, 2024	36.73	36.73	36.33	36.33	36.33	2,100
Dec 4, 2024	37.07	37.07	37.07	37.07	37.07	800
Dec 3, 2024	37.07	37.07	37.07	37.07	37.07	-
Dec 2, 2024	37.07	37.07	37.07	37.07	37.07	-
Nov 29, 2024	37.07	37.07	37.07	37.07	37.07	300
Nov 27, 2024	36.77	37.15	36.77	37.15	37.15	900
Nov 26, 2024	36.67	36.67	36.67	36.67	36.67	300
Nov 25, 2024	38.12	38.12	36.36	36.97	36.97	4,600
Nov 22, 2024	0.33 Dividend
Nov 22, 2024	37.17	37.17	36.44	36.76	36.76	3,400
Nov 21, 2024	35.97	36.44	35.97	36.44	36.11	1,100
Nov 20, 2024	37.16	37.16	36.19	36.19	35.86	2,900
Nov 19, 2024	36.85	37.58	36.07	37.58	37.24	6,100
Nov 18, 2024	37.87	37.87	37.67	37.67	37.33	600
Nov 15, 2024	38.85	38.85	37.45	38.50	38.15	6,000
Nov 14, 2024	39.07	39.16	38.32	38.32	37.97	2,500
Nov 13, 2024	39.00	39.49	39.00	39.49	39.13	500
Nov 12, 2024	40.29	40.43	39.58	40.43	40.06	1,600
Nov 11, 2024	40.39	40.39	40.16	40.16	39.79	500
Nov 8, 2024	40.22	40.49	39.72	40.49	40.12	1,300
Nov 7, 2024	41.56	41.70	40.66	41.45	41.07	30,900
Nov 6, 2024	39.40	40.46	39.40	40.26	39.89	1,100
Nov 5, 2024	40.50	41.47	40.50	41.47	41.09	15,000
Nov 4, 2024	39.57	40.30	39.41	39.41	39.05	700
Nov 1, 2024	39.30	39.30	39.30	39.30	38.94	-
Oct 31, 2024	39.30	39.30	39.30	39.30	38.94	200
Oct 30, 2024	39.73	39.73	39.73	39.73	39.37	-
Oct 29, 2024	39.73	39.73	39.73	39.73	39.37	-
Oct 28, 2024	39.73	39.73	39.73	39.73	39.37	-
Oct 25, 2024	40.50	40.50	39.73	39.73	39.37	600
Oct 24, 2024	40.39	40.39	39.74	39.88	39.52	4,600
Oct 23, 2024	40.44	40.44	40.44	40.44	40.07	200
Oct 22, 2024	41.05	41.05	41.05	41.05	40.68	4,900
Oct 21, 2024	41.43	41.43	41.43	41.43	41.05	300
Oct 18, 2024	41.37	41.37	40.77	40.77	40.40	600
Oct 17, 2024	40.92	41.42	40.18	40.99	40.62	5,200
Oct 16, 2024	39.65	44.76	39.65	43.28	42.89	7,800
Oct 15, 2024	38.00	38.75	38.00	38.75	38.40	16,700
Oct 14, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 11, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 10, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 9, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 8, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 7, 2024	36.48	36.48	36.48	36.48	36.15	1,500
Oct 4, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 3, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 2, 2024	36.48	36.48	36.48	36.48	36.15	-
Oct 1, 2024	36.48	36.48	36.48	36.48	36.15	100
Sep 30, 2024	36.48	36.48	36.48	36.48	36.15	-
Sep 27, 2024	36.48	36.48	36.48	36.48	36.15	-
Sep 26, 2024	36.31	36.48	36.31	36.48	36.15	300
Sep 25, 2024	35.51	35.51	35.51	35.51	35.19	700
Sep 24, 2024	36.19	36.19	36.19	36.19	35.86	100
Sep 23, 2024	35.29	35.29	35.29	35.29	34.97	-
Sep 20, 2024	35.21	35.29	35.20	35.29	34.97	4,700
Sep 19, 2024	36.52	36.56	36.52	36.56	36.23	2,500
Sep 18, 2024	35.07	35.07	35.07	35.07	34.75	400
Sep 17, 2024	36.20	36.20	35.23	35.23	34.91	300
Sep 16, 2024	36.00	36.00	36.00	36.00	35.67	-
Sep 13, 2024	36.00	36.00	36.00	36.00	35.67	200
Sep 12, 2024	35.75	35.75	35.75	35.75	35.42	700
Sep 11, 2024	35.39	35.47	35.16	35.26	34.94	2,700
Sep 10, 2024	35.31	35.31	35.31	35.31	34.99	-
Sep 9, 2024	35.31	35.31	35.31	35.31	34.99	100
Sep 6, 2024	36.04	36.04	35.31	35.31	34.99	400
Sep 5, 2024	35.72	35.72	35.72	35.72	35.39	200
Sep 4, 2024	36.18	36.18	36.18	36.18	35.85	400
Sep 3, 2024	35.75	35.75	35.75	35.75	35.42	400
Aug 30, 2024	35.81	35.81	35.81	35.81	35.48	-
Aug 29, 2024	35.60	35.81	35.55	35.81	35.48	2,000
Aug 28, 2024	35.52	35.52	35.50	35.50	35.18	1,900
Aug 27, 2024	35.50	35.50	35.42	35.50	35.18	4,100
Aug 26, 2024	35.04	35.04	35.04	35.04	34.72	-
Aug 23, 2024	35.04	35.08	35.04	35.04	34.72	9,900
Aug 22, 2024	33.88	33.88	33.88	33.88	33.57	-
Aug 21, 2024	34.99	34.99	33.88	33.88	33.57	10,200
Aug 20, 2024	34.68	34.68	34.06	34.06	33.75	4,600
Aug 19, 2024	34.52	34.80	34.52	34.70	34.38	5,900
Aug 16, 2024	34.09	34.10	34.09	34.10	33.79	600
Aug 15, 2024	33.45	34.85	33.45	33.89	33.58	1,400
Aug 14, 2024	33.46	33.46	33.46	33.46	33.16	100
Aug 13, 2024	32.93	32.93	32.93	32.93	32.63	-
Aug 12, 2024	33.50	33.50	32.93	32.93	32.63	500
Aug 9, 2024	32.31	32.31	32.31	32.31	32.02	-
Aug 8, 2024	32.31	32.31	32.31	32.31	32.02	500
Aug 7, 2024	33.80	33.80	33.80	33.80	33.49	3,400
Aug 6, 2024	33.14	33.14	33.14	33.14	32.84	800
Aug 5, 2024	32.75	32.75	32.60	32.60	32.30	800
Aug 2, 2024	33.44	33.67	33.21	33.67	33.36	5,500
Aug 1, 2024	33.87	33.87	33.87	33.87	33.56	-
Jul 31, 2024	33.87	33.87	33.87	33.87	33.56	300
Jul 30, 2024	33.84	33.84	33.70	33.70	33.39	500
Jul 29, 2024	34.50	34.50	34.26	34.26	33.95	600
Jul 26, 2024	34.20	34.26	34.20	34.26	33.95	57,800
Jul 25, 2024	33.70	34.18	33.65	34.18	33.87	56,600
Jul 24, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 23, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 22, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 19, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 18, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 17, 2024	32.63	32.63	32.63	32.63	32.33	-
Jul 16, 2024	32.63	32.63	32.63	32.63	32.33	200
Jul 15, 2024	33.11	33.11	33.11	33.11	32.81	800
Jul 12, 2024	31.33	31.33	31.33	31.33	31.04	-
Jul 11, 2024	31.33	31.33	31.33	31.33	31.04	100
Jul 10, 2024	31.33	31.33	31.33	31.33	31.04	-
Jul 9, 2024	31.33	31.33	31.33	31.33	31.04	-
Jul 8, 2024	31.33	31.33	31.33	31.33	31.04	-
Jul 5, 2024	31.33	31.33	31.33	31.33	31.04	-
Jul 3, 2024	31.33	31.33	31.33	31.33	31.04	1,000
Jul 2, 2024	30.53	30.53	30.53	30.53	30.25	-
Jul 1, 2024	30.53	30.53	30.53	30.53	30.25	-
Jun 28, 2024	30.53	30.53	30.53	30.53	30.25	-
Jun 27, 2024	30.53	30.53	30.53	30.53	30.25	300
Jun 26, 2024	32.71	32.71	32.71	32.71	32.41	-
Jun 25, 2024	32.71	32.71	32.71	32.71	32.41	200
Jun 24, 2024	32.04	32.04	32.04	32.04	31.75	300
Jun 21, 2024	0.66 Dividend
Jun 21, 2024	31.43	32.29	31.43	32.29	32.00	1,200
Jun 20, 2024	34.20	34.20	34.20	34.20	33.24	100
Jun 18, 2024	34.20	34.20	34.20	34.20	33.24	-
Jun 17, 2024	34.20	34.20	34.20	34.20	33.24	-
Jun 14, 2024	34.20	34.20	34.20	34.20	33.24	900
Jun 13, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 12, 2024	34.57	34.57	34.57	34.57	33.60	100
Jun 11, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 10, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 7, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 6, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 5, 2024	34.57	34.57	34.57	34.57	33.60	-
Jun 4, 2024	34.57	34.57	34.57	34.57	33.60	300
Jun 3, 2024	34.97	34.97	34.97	34.97	33.99	-
May 31, 2024	34.97	34.97	34.97	34.97	33.99	-
May 30, 2024	34.97	34.97	34.97	34.97	33.99	100
May 29, 2024	35.76	35.76	35.76	35.76	34.76	100
May 28, 2024	35.76	35.76	35.76	35.76	34.76	200
May 24, 2024	36.07	36.07	36.07	36.07	35.06	200
May 23, 2024	36.00	36.07	36.00	36.07	35.06	700
May 22, 2024	34.27	34.27	34.27	34.27	33.31	-
May 21, 2024	34.27	34.27	34.27	34.27	33.31	-
May 20, 2024	34.27	34.27	34.27	34.27	33.31	-
May 17, 2024	34.27	34.27	34.27	34.27	33.31	-
May 16, 2024	34.27	34.27	34.27	34.27	33.31	-
May 15, 2024	34.27	34.27	34.27	34.27	33.31	-
May 14, 2024	34.27	34.27	34.27	34.27	33.31	-
May 13, 2024	34.27	34.27	34.27	34.27	33.31	100
May 10, 2024	34.21	34.21	34.21	34.21	33.25	-
May 9, 2024	34.21	34.21	34.21	34.21	33.25	100
May 8, 2024	33.59	33.59	33.59	33.59	32.65	-
May 7, 2024	33.59	33.59	33.59	33.59	32.65	1,600
May 6, 2024	32.96	32.96	32.00	32.00	31.10	300
May 3, 2024	32.45	32.45	32.45	32.45	31.54	-
May 2, 2024	32.45	32.45	32.45	32.45	31.54	200
May 1, 2024	32.98	32.98	32.98	32.98	32.05	-
Apr 30, 2024	33.00	33.00	32.98	32.98	32.05	1,700
Apr 29, 2024	31.62	31.62	31.62	31.62	30.73	-
Apr 26, 2024	31.62	31.62	31.62	31.62	30.73	-
Apr 25, 2024	31.62	31.62	31.62	31.62	30.73	500
Apr 24, 2024	32.00	32.00	32.00	32.00	31.10	-
Apr 23, 2024	32.00	32.00	32.00	32.00	31.10	400
Apr 22, 2024	31.96	31.96	31.96	31.96	31.06	100
Apr 19, 2024	30.93	30.93	30.93	30.93	30.06	-
Apr 18, 2024	30.93	30.93	30.93	30.93	30.06	-
Apr 17, 2024	30.93	30.93	30.93	30.93	30.06	-
Apr 16, 2024	30.93	30.93	30.93	30.93	30.06	100
Apr 15, 2024	31.82	31.82	31.82	31.82	30.93	100
Apr 12, 2024	31.82	31.82	31.82	31.82	30.93	200
Apr 11, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 10, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 9, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 8, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 5, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 4, 2024	30.58	30.58	30.58	30.58	29.72	-
Apr 3, 2024	30.32	30.59	30.26	30.58	29.72	5,000
Apr 2, 2024	31.31	31.31	31.31	31.31	30.43	-
Apr 1, 2024	31.31	31.31	31.31	31.31	30.43	-
Mar 28, 2024	31.31	31.31	31.31	31.31	30.43	-
Mar 27, 2024	31.31	31.31	31.31	31.31	30.43	1,000
Mar 26, 2024	30.19	30.19	30.19	30.19	29.34	1,600
Mar 25, 2024	30.19	30.19	30.19	30.19	29.34	-
Mar 22, 2024	30.14	30.19	30.14	30.19	29.34	1,400
Mar 21, 2024	30.80	30.80	30.80	30.80	29.93	-
Mar 20, 2024	30.54	30.80	30.48	30.80	29.93	1,700
Mar 19, 2024	30.92	30.92	30.92	30.92	30.05	-
Mar 18, 2024	30.92	30.92	30.92	30.92	30.05	600
Mar 15, 2024	30.45	30.45	30.19	30.45	29.59	3,300
Mar 14, 2024	30.19	30.19	30.19	30.19	29.34	300
Mar 13, 2024	30.36	30.36	30.36	30.36	29.51	3,300
Mar 12, 2024	30.35	30.35	30.35	30.35	29.50	400
Mar 11, 2024	30.15	30.15	30.15	30.15	29.30	1,000
Mar 8, 2024	30.46	30.46	30.46	30.46	29.60	400
Mar 7, 2024	30.65	30.65	30.65	30.65	29.79	600
Mar 6, 2024	31.19	31.19	31.19	31.19	30.31	-
Mar 5, 2024	31.19	31.19	31.19	31.19	30.31	-
Mar 4, 2024	31.19	31.19	31.19	31.19	30.31	300
Mar 1, 2024	30.45	30.45	30.45	30.45	29.59	-
Feb 29, 2024	30.45	30.45	30.45	30.45	29.59	400
Feb 28, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 27, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 26, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 23, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 22, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 21, 2024	30.82	30.82	30.82	30.82	29.95	-
Feb 20, 2024	31.32	31.32	30.82	30.82	29.95	600
Feb 16, 2024	30.79	30.88	30.79	30.88	30.01	800
Feb 15, 2024	31.14	31.16	31.06	31.12	30.25	1,100
Feb 14, 2024	30.92	30.92	30.92	30.92	30.05	200
Feb 13, 2024	30.80	30.80	30.80	30.80	29.93	600
Feb 12, 2024	30.64	30.97	30.63	30.97	30.10	5,400
Feb 9, 2024	31.58	31.58	31.58	31.58	30.69	-
Feb 8, 2024	31.58	31.58	31.58	31.58	30.69	1,100
Feb 7, 2024	31.31	31.54	31.11	31.11	30.24	4,800
Feb 6, 2024	31.58	31.58	31.58	31.58	30.69	-
Feb 5, 2024	31.58	31.58	31.58	31.58	30.69	-
Feb 2, 2024	31.58	31.58	31.58	31.58	30.69	-
Feb 1, 2024	31.58	31.58	31.58	31.58	30.69	-
Jan 31, 2024	31.90	31.90	31.57	31.58	30.69	800
Jan 30, 2024	31.47	31.47	31.47	31.47	30.59	-
Jan 29, 2024	31.47	31.47	31.47	31.47	30.59	-
Jan 26, 2024	31.47	31.47	31.47	31.47	30.59	100
Jan 25, 2024	31.47	31.47	31.47	31.47	30.59	-
Jan 24, 2024	31.47	31.47	31.47	31.47	30.59	400
Jan 23, 2024	32.00	32.00	32.00	32.00	31.10	2,600
Jan 22, 2024	32.54	32.54	32.54	32.54	31.63	-
Jan 19, 2024	32.54	32.54	32.54	32.54	31.63	-
Jan 18, 2024	32.54	32.54	32.54	32.54	31.63	-
Jan 17, 2024	32.54	32.54	32.54	32.54	31.63	-
Jan 16, 2024	32.54	32.54	32.54	32.54	31.63	-

PRRFY Premier Foods plc

10.70

0.00%

FPAFY First Pacific Company Limited

2.7100

+1.50%

DAR Darling Ingredients Inc.

35.95

-2.52%

ATPC Agape ATP Corporation

1.3500

-31.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tate & Lyle plc (TATYY)

Related Tickers