2m 2m 2m 2m 2m 2m 2m
Tate & Lyle (TATYF)
OTC
$6.73+$0.06 (+0.85%)
Price as of Jun 02, 2026- N/AMarket Cap
- -6.25%1-Year Change
- Packaged FoodsIndustry
Tate & Lyle (TATYF)
$6.73+$0.06 (+0.85%)
- 1 Month+33.99%Low Price$5.00High Price$7.10
- 3 Months+42.96%Low Price$4.33High Price$7.10
- 1 Year-11.26%Low Price$4.33High Price$7.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.73 | 6.74 | 6.73 | 6.73 | +0.85% | 8,000 |
05/26/2026 | 6.67 | 6.67 | 6.67 | 6.67 | -3.67% | 30,800 |
05/19/2026 | 6.92 | 6.92 | 6.92 | 6.92 | -1.65% | 2,500 |
05/18/2026 | 7.04 | 7.04 | 7.04 | 7.04 | -0.85% | 1,000 |
05/15/2026 | 7.10 | 7.10 | 7.10 | 7.10 | +42.00% | 904 |
05/12/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 27,590 |
05/06/2026 | 5.02 | 5.02 | 5.02 | 5.02 | +4.58% | 600 |
04/23/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -1.54% | 1,100 |
04/21/2026 | 4.88 | 4.88 | 4.88 | 4.88 | +1.56% | 428 |
04/20/2026 | 4.80 | 4.80 | 4.80 | 4.80 | +4.35% | 2,000 |
04/16/2026 | 4.70 | 4.70 | 4.60 | 4.60 | +0.88% | 46,235 |
04/07/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +5.31% | 600 |
03/19/2026 | 4.41 | 4.41 | 4.33 | 4.33 | -7.97% | 19,285 |
03/10/2026 | 4.71 | 4.71 | 4.71 | 4.71 | -14.30% | 1,714 |
02/06/2026 | 5.36 | 5.49 | 5.36 | 5.49 | +3.41% | 10,000 |
02/05/2026 | 5.31 | 5.31 | 5.31 | 5.31 | +4.10% | 700 |
02/02/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +3.66% | 500 |
01/21/2026 | 4.92 | 4.92 | 4.92 | 4.92 | +0.20% | 400 |
01/07/2026 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | 200 |
01/02/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 500 |
12/30/2025 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 2,400 |
12/19/2025 | 5.19 | 5.19 | 5.19 | 5.19 | +4.01% | 1,200 |
12/16/2025 | 4.93 | 4.99 | 4.93 | 4.99 | +0.20% | 30,312 |
12/12/2025 | 4.98 | 4.98 | 4.98 | 4.98 | +0.81% | 10,000 |
12/11/2025 | 4.94 | 4.95 | 4.94 | 4.94 | +0.82% | 40,000 |
12/10/2025 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 15,400 |
12/08/2025 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | 2,300 |
12/05/2025 | 5.10 | 5.10 | 5.08 | 5.08 | +1.60% | 25,800 |
12/04/2025 | 5.08 | 5.08 | 4.95 | 5.00 | +1.83% | 14,000 |
11/25/2025 | 4.91 | 4.91 | 4.91 | 4.91 | +0.33% | 30,800 |
11/21/2025 |
$0.09 Dividend | |||||
11/06/2025 | 4.89 | 4.89 | 4.89 | 4.89 | -3.64% | 5,386 |
10/24/2025 | 5.08 | 5.08 | 5.08 | 5.08 | -1.37% | 857 |
10/23/2025 | 5.15 | 5.15 | 5.15 | 5.15 | +0.92% | 851 |
10/22/2025 | 5.10 | 5.10 | 5.10 | 5.10 | +4.47% | 14,285 |
10/07/2025 | 4.88 | 4.88 | 4.88 | 4.88 | -1.58% | 140 |
10/06/2025 | 4.96 | 4.96 | 4.96 | 4.96 | +1.00% | 1,050 |
10/03/2025 | 4.91 | 4.91 | 4.91 | 4.91 | -21.80% | 10,019 |
09/22/2025 | 6.28 | 6.28 | 6.28 | 6.28 | -11.81% | 140 |
08/28/2025 | 7.12 | 7.12 | 7.12 | 7.12 | -0.41% | 2,000 |
08/26/2025 | 7.11 | 7.15 | 7.11 | 7.15 | +4.75% | 2,000 |
07/09/2025 | 6.83 | 6.83 | 6.83 | 6.83 | -5.69% | 1,724 |
06/20/2025 |
$0.18 Dividend | |||||
06/06/2025 | 7.24 | 7.24 | 7.24 | 7.24 | -0.40% | 128 |
06/04/2025 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00% | 5,000 |