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
2022-12-29 34.81 34.81 34.81 34.81 0.0M
2022-12-28 35.21 35.21 35.00 35.00 0.0M
2022-12-23 34.52 35.45 34.52 35.45 0.0M
2022-12-20 34.54 34.65 34.49 34.65 0.0M
2022-12-19 35.00 35.00 35.00 35.00 0.0M
2022-12-16 34.80 34.80 34.66 34.66 0.0M
2022-12-15 35.53 35.58 35.38 35.39 0.0M
2022-12-14 35.88 35.88 35.88 35.88 0.0M
2022-12-13 36.15 36.15 36.15 36.15 0.0M
2022-12-08 35.06 35.06 35.01 35.01 0.0M
2022-12-06 35.22 35.30 35.22 35.30 0.0M
2022-12-05 35.84 35.84 35.60 35.60 0.0M
2022-12-01 35.81 35.81 35.81 35.81 0.0M
2022-11-30 35.27 35.27 35.27 35.27 0.0M
2022-11-29 34.93 34.93 34.93 34.93 0.0M
2022-11-28 35.91 35.91 35.91 35.91 0.0M
2022-11-23 35.42 35.42 35.42 35.42 0.0M
2022-11-22 35.27 35.29 35.27 35.29 0.0M
2022-11-21 35.20 35.20 35.20 35.20 0.0M
2022-11-16 33.91 33.91 33.91 33.91 0.0M
2022-11-15 33.40 34.12 33.40 33.68 0.0M
2022-11-14 33.34 33.34 32.88 32.88 0.0M
2022-11-10 33.88 33.88 33.88 33.88 0.0M
2022-11-09 32.68 32.79 32.60 32.79 0.0M
2022-11-08 32.73 32.73 32.73 32.73 0.0M
2022-11-07 32.33 32.65 32.33 32.65 0.0M
2022-11-04 31.64 32.09 31.64 32.09 0.0M
2022-11-02 31.96 31.96 31.96 31.96 0.0M
2022-11-01 32.66 32.66 32.63 32.63 0.0M
2022-10-31 32.38 32.38 32.38 32.38 0.0M
2022-10-28 32.02 32.63 32.02 32.63 0.0M
2022-10-27 32.30 32.30 32.30 32.30 0.0M
2022-10-26 32.35 32.36 32.27 32.27 0.0M
2022-10-25 31.46 31.55 31.46 31.55 0.0M
2022-10-20 30.79 30.95 30.79 30.95 0.0M
2022-10-19 31.00 31.00 31.00 31.00 0.0M
2022-10-18 30.80 30.80 30.80 30.80 0.0M
2022-10-13 29.63 30.58 29.62 30.58 0.0M
2022-10-10 29.83 29.83 29.83 29.83 0.0M
2022-10-07 28.97 28.97 28.97 28.97 0.0M
2022-10-06 30.44 30.44 30.44 30.44 0.0M
2022-10-05 30.37 30.99 29.74 29.74 0.0M
2022-10-04 31.41 31.80 31.41 31.44 0.0M
2022-10-03 30.34 31.10 30.34 31.10 0.0M
2022-09-30 30.23 30.39 30.23 30.39 0.0M
2022-09-29 28.71 28.71 28.71 28.71 0.0M
2022-09-27 28.71 28.71 28.52 28.52 0.0M
2022-09-26 29.45 29.45 28.72 29.00 0.0M
2022-09-23 30.03 30.03 30.03 30.03 0.0M
2022-09-22 30.44 30.44 30.44 30.44 0.0M
2022-09-21 31.30 31.30 30.40 30.40 0.0M
2022-09-20 31.43 32.00 30.32 30.32 0.0M
2022-09-19 31.00 31.15 31.00 31.15 0.0M
2022-09-16 32.02 32.48 31.14 31.14 0.0M
2022-09-15 32.61 32.61 32.61 32.61 0.0M
2022-09-14 32.30 32.49 31.23 31.23 0.0M
2022-09-13 33.56 33.87 33.56 33.87 0.0M
2022-09-12 33.80 34.60 33.63 34.60 0.0M
2022-09-09 34.95 34.95 34.95 34.95 0.0M
2022-09-08 34.07 34.07 34.07 34.07 0.0M
2022-09-02 34.71 34.84 34.71 34.84 0.0M
2022-08-24 37.50 37.50 37.50 37.50 0.0M
2022-08-23 36.44 38.25 35.12 35.12 0.0M
2022-08-17 38.09 38.09 38.09 38.09 0.0M
2022-08-12 38.61 38.61 38.61 38.61 0.0M
2022-08-10 38.92 40.01 38.92 40.01 0.0M
2022-08-09 37.04 40.01 37.04 40.01 0.0M
2022-08-05 39.00 39.00 39.00 39.00 0.0M
2022-08-04 38.91 38.99 38.91 38.99 0.0M
2022-08-01 39.10 39.10 39.10 39.10 0.0M
2022-07-29 39.02 39.02 38.04 38.04 0.0M
2022-07-27 38.43 38.43 38.27 38.29 0.0M
2022-07-26 38.02 38.53 38.02 38.53 0.0M
2022-07-25 37.43 37.77 37.43 37.77 0.0M
2022-07-22 38.41 38.41 37.95 37.95 0.0M
2022-07-21 37.69 37.69 37.69 37.69 0.0M
2022-07-20 37.86 37.86 37.77 37.77 0.0M
2022-07-18 37.64 37.64 37.64 37.64 0.0M
2022-07-14 36.52 36.52 36.46 36.46 0.0M
2022-07-13 36.28 36.28 36.28 36.28 0.0M
2022-07-12 37.49 38.12 37.49 38.12 0.0M
2022-07-11 37.10 37.10 37.10 37.10 0.0M
2022-07-08 36.92 37.50 36.92 37.50 0.0M
2022-07-07 37.66 37.66 37.66 37.66 0.0M
2022-07-05 36.74 37.10 36.74 37.10 0.0M
2022-07-01 36.62 38.15 35.32 35.32 0.0M
2022-06-30 36.67 37.48 36.67 37.48 0.0M
2022-06-29 37.42 37.73 37.09 37.09 0.0M
2022-06-28 37.74 37.74 35.94 35.95 0.0M
2022-06-27 38.10 38.12 36.35 36.35 0.0M
2022-06-24 38.51 38.51 36.14 36.14 0.0M
2022-06-23 35.88 35.90 35.88 35.90 0.0M
2022-06-16 36.80 37.53 36.80 37.53 0.0M
2022-06-15 38.20 38.20 38.20 38.20 0.0M
2022-06-14 35.47 42.08 35.28 42.08 0.0M
2022-06-13 62.97 62.97 62.97 62.97 0.0M
2022-06-10 42.00 42.00 36.71 36.71 0.0M
2022-06-09 38.11 38.11 38.11 38.11 0.0M
2022-06-08 37.62 37.70 37.62 37.70 0.0M
2022-06-06 37.97 37.97 37.69 37.69 0.0M
2022-06-03 39.02 39.02 39.02 39.02 0.0M
2022-06-02 37.61 37.61 37.05 37.05 0.0M
2022-06-01 36.21 38.05 36.18 36.18 0.0M
2022-05-31 38.47 38.47 36.95 36.95 0.0M
2022-05-27 38.57 38.57 38.49 38.49 0.0M
2022-05-25 38.41 39.95 38.41 39.95 0.0M
2022-05-24 38.05 38.43 38.05 38.43 0.0M
2022-05-23 37.64 39.00 37.64 39.00 0.0M
2022-05-19 36.75 38.11 36.75 38.11 0.0M
2022-05-18 39.01 39.01 38.96 38.96 0.0M
2022-05-16 38.17 38.17 38.16 38.16 0.0M
2022-05-13 37.71 38.86 37.71 38.86 0.0M
2022-05-12 37.37 37.37 37.37 37.37 0.0M
2022-05-11 39.51 39.51 38.79 38.79 0.0M
2022-05-10 37.30 40.68 37.30 40.68 0.0M
2022-05-09 38.51 38.51 38.51 38.51 0.0M
2022-05-06 39.11 39.11 39.11 39.11 0.0M
2022-05-05 40.11 40.11 40.11 40.11 0.0M
2022-05-03 39.11 39.11 39.11 39.11 0.0M
2022-04-29 39.05 40.87 38.95 39.71 0.0M
2022-04-28 39.61 39.61 38.73 38.78 0.0M
2022-04-27 39.67 39.67 39.67 39.67 0.0M
2022-04-26 40.76 40.76 40.76 40.76 0.0M
2022-04-22 39.55 39.70 39.55 39.70 0.0M
2022-04-21 40.39 40.39 40.36 40.36 0.0M
2022-04-18 41.22 41.22 41.22 41.22 0.0M
2022-04-14 40.27 40.60 40.27 40.60 0.0M
2022-04-13 39.84 40.92 39.84 40.92 0.0M
2022-04-12 40.82 40.97 40.82 40.97 0.0M
2022-04-08 40.62 40.92 40.59 40.92 0.0M
2022-04-07 40.77 40.77 40.76 40.76 0.0M
2022-04-05 38.96 39.57 38.96 39.57 0.1M
2022-04-04 38.86 38.86 38.83 38.83 0.0M
2022-04-01 38.58 38.58 38.58 38.58 0.0M
2022-03-31 38.60 38.60 38.54 38.54 0.2M
2022-03-30 38.26 38.26 37.76 37.81 0.0M
2022-03-29 38.34 38.34 38.34 38.34 0.0M
2022-03-28 38.11 38.96 38.11 38.90 0.0M
2022-03-25 38.46 38.46 38.14 38.42 0.0M
2022-03-24 37.71 37.71 37.71 37.71 0.0M
2022-03-23 37.97 37.97 37.92 37.92 0.0M
2022-03-21 38.50 38.50 38.50 38.50 0.0M
2022-03-18 38.68 38.69 38.68 38.69 0.0M
2022-03-17 38.01 38.96 38.01 38.96 0.0M
2022-03-16 37.76 37.76 37.76 37.76 0.0M
2022-03-15 37.34 37.34 37.34 37.34 0.0M
2022-03-14 36.72 36.72 36.72 36.72 0.0M
2022-03-11 37.10 37.10 37.10 37.10 0.0M
2022-03-09 37.20 37.85 37.09 37.09 0.0M
2022-03-08 35.91 36.34 35.30 35.60 0.0M
2022-03-07 36.10 36.64 36.10 36.10 0.0M
2022-03-04 37.39 37.39 36.50 36.50 0.0M
2022-03-02 40.24 40.24 40.24 40.24 0.0M
2022-02-28 40.27 41.70 40.27 40.46 0.0M
2022-02-24 39.56 39.62 39.56 39.62 0.0M
2022-02-17 41.93 42.06 41.59 41.59 0.0M
2022-02-16 41.60 41.92 41.60 41.92 0.0M
2022-02-15 41.16 41.16 41.16 41.16 0.0M
2022-02-11 40.47 41.03 40.47 40.99 0.0M
2022-02-10 37.64 37.64 37.64 37.64 0.0M
2022-02-09 38.07 38.07 38.07 38.07 0.0M
2022-02-08 38.56 39.10 38.56 38.70 0.0M
2022-02-04 39.38 39.68 38.96 39.68 0.0M
2022-02-03 39.51 39.55 39.51 39.55 0.0M
2022-02-02 39.67 39.67 39.67 39.67 0.0M
2022-01-31 38.18 38.29 38.18 38.22 0.0M
2022-01-28 39.18 39.25 39.16 39.25 0.0M
2022-01-27 39.61 39.61 39.10 39.16 0.0M
2022-01-26 38.83 38.83 38.64 38.64 0.0M
2022-01-25 38.68 39.05 38.60 38.98 0.0M
2022-01-24 38.78 39.11 38.17 39.02 0.0M
2022-01-21 39.97 39.98 39.57 39.57 0.0M
2022-01-20 40.13 40.13 39.69 39.69 0.0M
2022-01-19 40.06 40.96 40.05 40.96 0.0M
2022-01-18 39.76 40.62 39.76 40.13 0.0M
2022-01-14 40.16 40.16 40.16 40.16 0.0M
2022-01-11 37.86 38.28 37.86 38.28 0.0M
2022-01-10 37.85 37.89 37.81 37.89 0.0M
2022-01-07 36.85 37.14 36.85 37.14 0.0M
2022-01-06 36.79 36.79 36.70 36.70 0.0M
2022-01-05 36.95 36.95 36.64 36.66 0.0M
2022-01-03 37.11 37.11 36.37 37.06 0.0M