S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Tate & Lyle Sp ADR (TATYY)

OTC

$26.94+$0.26 (+0.97%)

Price as of Jun 03, 2026

N/A
Market Cap
-6.79%
1-Year Change
Packaged Foods
Industry

1 Month
+31.80%

Low Price$19.89

High Price$29.32
3 Months
+38.65%

Low Price$17.64

High Price$29.32
1 Year
-12.10%

Low Price$17.64

High Price$30.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	26.94	26.94	26.94	26.94	+0.97%	181
06/01/2026	26.68	26.68	26.68	26.68	-1.51%	658
05/29/2026	27.09	27.09	27.09	27.09	+0.74%	14,233
05/28/2026	26.89	26.89	26.89	26.89	-0.22%	193
05/27/2026	27.20	27.20	26.95	26.95	-1.64%	422
05/22/2026	27.36	27.40	27.33	27.40	-0.36%	1,786
05/21/2026	27.58	27.66	27.38	27.50	-4.41%	1,697
05/20/2026	27.67	28.77	27.67	28.77	+4.69%	2,308
05/19/2026	27.60	27.60	27.48	27.48	-1.86%	593
05/18/2026	28.71	28.76	28.00	28.00	-2.68%	3,292
05/15/2026	28.92	28.92	28.74	28.77	-1.88%	14,954
05/14/2026	29.42	30.00	29.21	29.32	+43.62%	16,634
05/13/2026	20.45	20.45	20.41	20.41	+2.64%	839
05/12/2026	19.90	19.90	19.89	19.89	-1.17%	1,124
05/11/2026	20.13	20.13	20.13	20.13	-1.54%	1,042
05/08/2026	20.44	20.44	20.44	20.44	+1.14%	258
04/30/2026	20.00	20.21	19.99	20.21	+6.00%	783
04/27/2026	19.07	19.07	19.07	19.07	+0.19%	151
04/24/2026	19.05	19.05	19.03	19.03	-2.56%	1,132
04/21/2026	19.53	19.53	19.53	19.53	+0.26%	4,219
04/17/2026	19.41	19.48	19.41	19.48	+2.04%	1,927
04/15/2026	19.09	19.09	19.09	19.09	-1.09%	1,240
04/14/2026	19.30	19.30	19.30	19.30	+1.95%	300
04/13/2026	18.87	18.93	18.87	18.93	-3.81%	1,254
04/10/2026	19.53	19.68	19.49	19.68	+4.68%	976
04/09/2026	18.66	18.80	18.66	18.80	+1.08%	2,255
04/08/2026	18.95	18.97	18.59	18.60	-1.33%	1,916
04/07/2026	18.85	18.85	18.85	18.85	+0.03%	583
04/02/2026	18.85	18.85	18.85	18.85	-0.05%	220
04/01/2026	18.86	18.86	18.86	18.86	-3.03%	920
03/31/2026	19.18	19.46	19.16	19.45	+5.16%	2,795
03/27/2026	18.53	18.53	18.49	18.49	+2.49%	763
03/25/2026	18.28	18.30	18.04	18.04	+1.63%	1,201
03/23/2026	18.10	18.29	17.75	17.75	+0.62%	577
03/20/2026	17.81	17.81	17.64	17.64	-2.11%	531
03/19/2026	18.02	18.02	18.02	18.02	-3.35%	189
03/18/2026	18.65	18.65	18.65	18.65	-3.34%	840
03/17/2026	19.06	19.30	19.06	19.29	+2.12%	816
03/16/2026	18.89	18.89	18.89	18.89	-0.89%	193
03/13/2026	19.06	19.06	19.06	19.06	+0.32%	982
03/12/2026	19.03	19.03	19.00	19.00	+5.44%	2,358
03/11/2026	18.02	18.02	18.02	18.02	-4.61%	260
03/09/2026	19.05	19.05	18.89	18.89	-4.06%	200
03/06/2026	19.69	19.69	19.69	19.69	+1.34%	223
03/05/2026	19.51	19.62	19.43	19.43	+1.97%	3,302
03/03/2026	19.23	19.27	19.00	19.06	-4.34%	9,899
03/02/2026	19.92	19.92	19.92	19.92	-2.40%	485
02/27/2026	20.41	20.42	20.41	20.41	-0.80%	1,000
02/26/2026	20.84	20.84	20.58	20.58	-7.78%	2,455
02/24/2026	22.31	22.31	22.31	22.31	+2.67%	857
02/23/2026	21.73	21.73	21.73	21.73	+0.65%	153
02/20/2026	21.59	21.59	21.59	21.59	+1.12%	627
02/19/2026	21.38	21.38	21.35	21.35	-0.70%	5,425
02/18/2026	21.50	21.50	21.50	21.50	-0.97%	1,230
02/17/2026	21.71	21.71	21.71	21.71	-4.04%	200
02/13/2026	22.63	22.63	22.63	22.63	+2.28%	267
02/11/2026	22.15	22.15	22.11	22.12	-0.18%	2,087
02/10/2026	22.19	22.19	22.13	22.16	+1.98%	2,151
02/09/2026	21.72	21.73	21.72	21.73	+1.68%	2,584
02/05/2026	21.37	21.37	21.37	21.37	+2.67%	1,048
02/03/2026	20.83	20.93	20.82	20.82	+0.31%	5,740
02/02/2026	20.75	20.82	20.75	20.75	-1.19%	21,938
01/30/2026	21.29	21.29	21.00	21.00	-0.38%	370
01/29/2026	21.08	21.08	21.08	21.08	-0.83%	259
01/28/2026	20.89	21.26	20.89	21.26	+0.26%	874
01/27/2026	21.20	21.20	21.20	21.20	+1.29%	3,392
01/26/2026	20.93	20.93	20.93	20.93	+2.15%	2,052
01/23/2026	20.49	20.49	20.49	20.49	+0.84%	608
01/22/2026	20.19	20.54	20.19	20.32	+2.52%	2,057
01/21/2026	19.82	19.82	19.82	19.82	+1.12%	211
01/20/2026	19.50	19.60	19.44	19.60	-3.69%	11,146
01/15/2026	20.30	20.35	20.30	20.35	+1.19%	2,711
01/14/2026	20.11	20.11	20.11	20.11	+1.23%	514
01/12/2026	20.13	20.13	19.87	19.87	+0.09%	607
01/09/2026	19.85	19.85	19.85	19.85	+0.15%	518
01/07/2026	19.81	19.82	19.81	19.82	+0.15%	402
01/06/2026	19.65	19.79	19.63	19.79	-0.98%	5,460
01/05/2026	19.94	19.99	19.89	19.99	+0.58%	587
01/02/2026	20.07	20.07	19.87	19.87	-1.78%	4,924
12/31/2025	20.59	20.59	20.23	20.23	-0.10%	1,922
12/30/2025	20.21	20.80	20.21	20.25	-0.30%	2,928
12/29/2025	20.33	20.33	20.31	20.31	-0.10%	1,054
12/26/2025	20.33	20.33	20.33	20.33	+0.25%	318
12/23/2025	20.47	20.47	20.28	20.28	+0.80%	12,821
12/22/2025	20.12	20.16	19.99	20.12	-1.42%	2,962
12/19/2025	20.23	20.48	20.22	20.41	+0.29%	3,201
12/18/2025	20.54	20.60	20.35	20.35	+0.69%	4,182
12/17/2025	20.09	20.21	20.09	20.21	-0.64%	7,477
12/16/2025	20.11	20.34	20.11	20.34	+2.37%	1,125
12/15/2025	19.70	19.87	19.70	19.87	+1.95%	1,106
12/12/2025	19.53	19.64	19.49	19.49	-1.32%	6,453
12/11/2025	19.75	19.75	19.75	19.75	+0.83%	918
12/10/2025	19.59	19.59	19.59	19.59	+1.85%	205
12/09/2025	19.34	19.43	19.23	19.23	-1.44%	6,259
12/08/2025	19.57	19.59	19.42	19.51	-2.55%	9,568
12/05/2025	20.01	20.11	19.98	20.02	+1.21%	9,070
12/04/2025	19.85	19.93	19.73	19.78	+1.44%	8,174
12/03/2025	19.36	19.50	19.35	19.50	+1.14%	2,726
12/02/2025	19.29	19.30	19.28	19.28	-3.54%	2,222
12/01/2025	19.85	19.99	19.73	19.99	+1.10%	1,186