Tate & Lyle plc TATYY
29.90 USD 0.00 (+0.00%)
Regular-session close
29.48 Day range 29.48
17.64 52-week range 30.50
- YTD
- +47.80%
- 1 year
- +42.99%
TATYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | -0.42 | -1.40% | 50 |
| Nov 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | -0.08 | -0.27% | 100 |
| Nov 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | -0.31 | -1.02% | 200 |
| Nov 5, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | -0.06 | -0.20% | 200 |
| Nov 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | +0.10 | +0.33% | 200 |
| Nov 3, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | +0.06 | +0.20% | 200 |
| Oct 30, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | +0.05 | +0.17% | 11,000 |
| Oct 29, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | +0.29 | +0.97% | 300 |
| Oct 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.08 | -0.27% | 100 |
| Sep 25, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | +0.03 | +0.10% | 500 |
| Sep 24, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 29.95 | 29.95 | 29.90 | 29.90 | -0.25 | -0.83% | 800 |
| Sep 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 30.19 | 30.19 | 30.15 | 30.15 | -0.04 | -0.13% | 700 |
| Sep 14, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | -0.04 | -0.13% | 1,000 |
| Sep 10, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 0.00 | 0.00% | 2,400 |
| Sep 8, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | +0.01 | +0.03% | 100 |
| Sep 4, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | +0.20 | +0.67% | 100 |
| Sep 3, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | -0.04 | -0.13% | 300 |
| Aug 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | -0.25 | -0.82% | 400 |
| Aug 25, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | +0.35 | +1.17% | 400 |
| Aug 19, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the TATYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.