Tate & Lyle ADR

TATYY
🏛️ usa →
24.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.65 36.65 35.80 35.80 0.0M
2021-12-30 35.96 35.96 35.65 35.73 0.0M
2021-12-29 36.69 36.76 36.69 36.76 0.0M
2021-12-28 35.67 36.70 35.67 36.60 0.0M
2021-12-27 36.01 36.03 35.36 36.03 0.0M
2021-12-23 35.22 35.53 35.11 35.53 0.0M
2021-12-22 35.18 35.39 35.18 35.39 0.0M
2021-12-21 35.60 35.72 35.29 35.72 0.0M
2021-12-20 34.61 34.95 34.42 34.95 0.0M
2021-12-17 36.46 36.46 35.15 35.15 0.0M
2021-12-16 34.62 34.93 34.62 34.83 0.0M
2021-12-15 34.50 34.91 34.18 34.66 0.0M
2021-12-14 35.03 35.03 34.49 34.73 0.0M
2021-12-13 34.38 34.85 34.35 34.81 0.0M
2021-12-09 34.77 34.77 34.77 34.77 0.0M
2021-12-08 34.90 34.90 34.21 34.84 0.0M
2021-12-07 34.90 34.90 34.90 34.90 0.0M
2021-12-06 33.98 34.73 33.98 34.69 0.0M
2021-12-03 33.51 34.26 33.51 34.26 0.0M
2021-12-02 34.40 34.45 34.40 34.42 0.0M
2021-12-01 34.29 34.29 34.08 34.17 0.0M
2021-11-30 34.53 34.53 33.55 34.33 0.0M
2021-11-29 34.61 35.06 34.21 34.55 0.0M
2021-11-26 35.00 35.00 34.80 34.93 0.0M
2021-11-24 35.36 35.36 35.36 35.36 0.0M
2021-11-22 36.10 36.10 36.10 36.10 0.0M
2021-11-19 36.58 36.58 36.56 36.56 0.0M
2021-11-18 36.70 36.70 36.60 36.66 0.0M
2021-11-17 36.57 36.81 36.57 36.81 0.0M
2021-11-16 36.73 36.94 36.50 36.50 0.0M
2021-11-15 36.76 36.76 36.76 36.76 0.0M
2021-11-12 36.67 36.67 36.54 36.54 0.0M
2021-11-11 36.83 36.83 36.52 36.52 0.0M
2021-11-10 37.24 37.24 36.88 36.88 0.0M
2021-11-09 36.47 36.88 35.74 36.34 0.0M
2021-11-08 36.29 36.29 36.28 36.29 0.0M
2021-11-04 37.23 37.46 37.23 37.46 0.0M
2021-11-03 35.35 35.59 35.35 35.59 0.0M
2021-11-02 35.32 35.33 35.24 35.24 0.0M
2021-11-01 35.71 35.71 35.60 35.60 0.0M
2021-10-29 35.70 35.70 35.70 35.70 0.0M
2021-10-28 36.20 36.36 36.20 36.36 0.0M
2021-10-27 36.51 36.51 36.51 36.51 0.0M
2021-10-26 36.74 36.74 36.74 36.74 0.0M
2021-10-22 36.70 36.70 36.70 36.70 0.0M
2021-10-21 37.65 37.65 37.52 37.52 0.0M
2021-10-20 37.31 37.46 37.31 37.45 0.0M
2021-10-19 37.24 37.24 37.24 37.24 0.0M
2021-10-18 37.01 37.08 37.01 37.02 0.0M
2021-10-14 37.90 37.90 37.90 37.90 0.0M
2021-10-13 37.97 37.97 37.97 37.97 0.0M
2021-10-12 37.16 37.96 37.16 37.96 0.0M
2021-10-08 37.43 37.43 37.37 37.37 0.0M
2021-10-06 37.51 37.51 37.48 37.48 0.0M
2021-10-04 37.75 37.75 37.75 37.75 0.0M
2021-09-30 37.75 38.63 37.22 37.78 0.0M
2021-09-28 37.26 37.84 37.26 37.84 0.0M
2021-09-27 38.16 38.29 38.16 38.29 0.0M
2021-09-24 38.07 38.07 38.07 38.07 0.0M
2021-09-23 39.30 39.30 38.81 39.09 0.0M
2021-09-22 38.33 38.33 38.11 38.11 0.0M
2021-09-20 37.23 37.23 37.23 37.23 0.0M
2021-09-16 38.19 38.19 38.19 38.19 0.0M
2021-09-15 37.90 37.94 37.90 37.94 0.0M
2021-09-13 39.31 39.31 38.96 38.96 0.0M
2021-09-09 39.76 39.77 39.76 39.77 0.0M
2021-09-08 39.33 39.33 39.33 39.33 0.0M
2021-09-07 39.65 39.65 39.56 39.56 0.0M
2021-09-03 40.37 40.37 40.37 40.37 0.0M
2021-09-02 39.81 39.81 39.74 39.74 0.0M
2021-09-01 39.46 39.65 39.46 39.65 0.0M
2021-08-27 39.61 39.78 39.43 39.78 0.0M
2021-08-26 39.25 39.25 39.25 39.25 0.0M
2021-08-25 39.20 39.58 39.20 39.58 0.0M
2021-08-23 39.15 39.15 39.15 39.15 0.0M
2021-08-20 40.11 40.11 40.11 40.11 0.0M
2021-08-19 39.17 39.17 39.17 39.17 0.0M
2021-08-17 41.22 41.22 41.22 41.22 0.0M
2021-08-13 41.03 41.33 41.03 41.20 0.0M
2021-08-12 41.12 41.52 41.12 41.52 0.0M
2021-08-11 41.67 41.87 41.18 41.87 0.0M
2021-08-05 40.66 41.12 40.66 41.12 0.0M
2021-08-04 40.67 41.87 40.67 41.82 0.0M
2021-08-03 41.97 42.03 41.97 42.03 0.0M
2021-08-02 42.12 42.12 41.84 41.84 0.0M
2021-07-29 41.85 42.12 41.75 42.12 0.0M
2021-07-28 41.12 41.87 41.12 41.42 0.0M
2021-07-27 41.16 41.16 41.16 41.16 0.0M
2021-07-26 41.79 41.87 40.76 41.27 0.0M
2021-07-23 41.28 41.73 41.28 41.73 0.0M
2021-07-22 40.23 40.23 40.23 40.23 0.0M
2021-07-21 41.41 41.41 41.41 41.41 0.0M
2021-07-20 41.17 41.17 40.78 41.17 0.0M
2021-07-19 40.97 40.97 40.01 40.01 0.1M
2021-07-16 40.60 41.08 40.45 40.52 0.0M
2021-07-15 40.02 40.14 39.61 40.14 0.0M
2021-07-14 40.57 40.59 40.57 40.59 0.0M
2021-07-13 42.19 42.19 42.19 42.19 0.0M
2021-07-12 42.96 43.14 42.44 42.56 0.0M
2021-07-09 42.17 42.23 42.17 42.23 0.0M
2021-07-07 42.49 42.49 42.32 42.32 0.0M
2021-07-02 41.73 42.20 41.73 42.14 0.0M
2021-06-30 41.25 41.44 40.97 40.97 0.0M
2021-06-29 42.34 42.34 42.14 42.14 0.0M
2021-06-25 43.81 43.81 40.92 40.92 0.0M
2021-06-23 43.64 43.66 43.05 43.10 0.0M
2021-06-22 43.09 43.10 43.09 43.10 0.0M
2021-06-21 42.17 42.91 42.17 42.91 0.0M
2021-06-18 42.20 42.21 42.01 42.21 0.0M
2021-06-17 42.84 42.84 42.84 42.84 0.0M
2021-06-16 43.59 43.76 43.59 43.76 0.0M
2021-06-15 44.00 44.00 43.44 43.44 0.0M
2021-06-11 44.48 44.48 44.48 44.48 0.0M
2021-06-09 44.94 44.94 44.92 44.92 0.0M
2021-06-08 44.99 45.22 44.99 45.22 0.0M
2021-06-03 44.69 44.69 44.69 44.69 0.0M
2021-06-02 44.06 44.15 44.06 44.15 0.0M
2021-06-01 43.70 43.70 43.61 43.70 0.0M
2021-05-28 43.67 43.67 43.50 43.50 0.0M
2021-05-27 44.13 44.15 43.98 44.15 0.0M
2021-05-26 46.23 46.23 46.23 46.23 0.0M
2021-05-18 45.90 45.90 45.90 45.90 0.0M
2021-05-17 45.49 45.49 45.28 45.28 0.0M
2021-05-14 45.28 45.28 45.28 45.28 0.0M
2021-05-12 45.21 45.21 45.21 45.21 0.0M
2021-05-10 45.91 46.35 45.91 46.35 0.0M
2021-05-07 45.74 45.74 45.53 45.53 0.0M
2021-05-03 44.13 44.71 44.13 44.71 0.0M
2021-04-30 44.48 44.48 44.48 44.48 0.0M
2021-04-29 44.13 44.16 44.08 44.16 0.0M
2021-04-28 43.72 43.76 43.72 43.76 0.0M
2021-04-27 43.62 43.76 43.62 43.68 0.0M
2021-04-26 44.53 44.70 44.53 44.63 0.0M
2021-04-23 42.13 42.13 42.13 42.13 0.0M
2021-04-22 42.36 42.36 42.36 42.36 0.0M
2021-04-21 42.77 43.07 42.77 43.07 0.0M
2021-04-20 42.75 42.75 42.13 42.13 0.0M
2021-04-19 42.74 42.74 42.74 42.74 0.0M
2021-04-16 42.73 42.73 42.37 42.37 0.0M
2021-04-15 42.70 42.74 42.33 42.57 0.0M
2021-04-14 42.51 42.69 42.51 42.69 0.0M
2021-04-13 42.84 42.84 42.72 42.72 0.0M
2021-04-12 42.67 43.49 42.67 42.96 0.0M
2021-04-07 43.62 43.62 43.62 43.62 0.0M
2021-04-06 42.73 43.27 42.73 43.27 0.0M
2021-04-05 43.23 43.23 43.23 43.23 0.0M
2021-04-01 43.22 43.22 43.22 43.22 0.0M
2021-03-31 43.32 43.32 43.20 43.20 0.0M
2021-03-30 42.91 43.27 42.91 43.27 0.0M
2021-03-29 42.68 42.68 42.68 42.68 0.0M
2021-03-24 42.81 43.60 42.81 43.60 0.0M
2021-03-22 42.95 42.95 42.95 42.95 0.0M
2021-03-19 42.56 42.62 42.45 42.45 0.0M
2021-03-18 41.87 41.87 41.87 41.87 0.0M
2021-03-17 42.87 42.87 42.45 42.45 0.0M
2021-03-16 42.82 42.82 42.82 42.82 0.0M
2021-03-15 43.82 43.82 42.72 43.52 0.0M
2021-03-12 42.58 42.62 42.58 42.62 0.0M
2021-03-11 42.68 42.68 42.67 42.67 0.0M
2021-03-10 44.06 44.06 42.46 42.52 0.0M
2021-03-09 42.69 42.92 42.69 42.92 0.0M
2021-03-08 42.40 42.40 42.40 42.40 0.0M
2021-03-05 42.33 42.33 42.12 42.12 0.0M
2021-03-04 42.17 43.12 42.17 42.87 0.0M
2021-03-03 42.52 42.52 42.52 42.52 0.0M
2021-03-01 42.14 42.42 42.14 42.30 0.0M
2021-02-26 41.46 41.46 41.46 41.46 0.0M
2021-02-25 42.29 42.29 41.03 41.03 0.0M
2021-02-23 42.07 42.07 42.07 42.07 0.0M
2021-02-22 42.07 42.07 42.07 42.07 0.0M
2021-02-19 42.18 42.18 42.18 42.18 0.0M
2021-02-17 42.18 42.18 41.56 41.56 0.0M
2021-02-16 41.83 41.83 41.83 41.83 0.0M
2021-02-12 39.85 41.77 39.85 41.77 0.0M
2021-02-11 40.68 40.87 40.68 40.87 0.0M
2021-02-10 41.45 41.45 41.21 41.21 0.0M
2021-02-09 41.00 41.00 40.38 40.68 0.0M
2021-02-08 40.81 40.81 40.81 40.81 0.0M
2021-02-05 39.81 40.33 39.81 40.33 0.0M
2021-02-04 39.86 39.86 39.86 39.86 0.0M
2021-02-03 38.98 39.86 38.98 39.86 0.0M
2021-02-02 39.61 39.86 39.61 39.86 0.0M
2021-02-01 38.88 39.35 38.88 39.35 0.0M
2021-01-28 38.36 38.55 37.75 38.55 0.0M
2021-01-27 37.67 37.67 37.59 37.59 0.0M
2021-01-26 36.76 37.53 36.76 37.53 0.0M
2021-01-25 37.41 37.41 37.41 37.41 0.0M
2021-01-22 36.53 37.29 36.53 37.29 0.0M
2021-01-21 37.41 37.41 37.41 37.41 0.0M
2021-01-20 36.88 37.58 36.88 36.88 0.0M
2021-01-19 36.59 37.56 36.59 37.06 0.0M
2021-01-15 36.35 36.68 36.35 36.68 0.0M
2021-01-14 37.04 37.04 36.80 36.80 0.0M
2021-01-12 36.54 36.54 36.43 36.43 0.0M
2021-01-11 36.87 37.71 36.59 36.59 0.0M
2021-01-08 37.66 37.66 36.54 36.68 0.0M
2021-01-07 37.49 37.49 37.49 37.49 0.0M
2021-01-05 37.01 37.29 36.60 37.29 0.0M
2021-01-04 37.40 37.40 36.35 37.16 0.0M