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
2024-12-31 32.60 32.60 32.60 32.60 0.0M
2024-12-30 32.90 32.90 32.62 32.79 0.0M
2024-12-27 32.69 33.04 32.48 32.84 0.0M
2024-12-26 33.09 33.09 32.69 33.09 0.0M
2024-12-24 33.72 33.72 33.72 33.72 0.0M
2024-12-23 33.30 33.73 32.97 33.73 0.0M
2024-12-20 33.88 33.88 33.45 33.88 0.0M
2024-12-19 34.22 34.42 34.22 34.41 0.0M
2024-12-18 35.44 35.44 35.44 35.44 0.0M
2024-12-17 35.35 35.35 35.34 35.34 0.0M
2024-12-16 35.83 35.83 35.79 35.79 0.0M
2024-12-13 35.63 35.63 35.62 35.62 0.0M
2024-12-12 36.05 36.50 35.52 36.50 0.0M
2024-12-11 36.86 36.86 36.27 36.27 0.0M
2024-12-10 35.90 36.09 35.70 36.09 0.0M
2024-12-09 36.14 36.14 36.14 36.14 0.0M
2024-12-06 36.58 36.58 36.25 36.25 0.0M
2024-12-05 36.73 36.73 36.33 36.33 0.0M
2024-12-04 37.07 37.07 37.07 37.07 0.0M
2024-11-29 37.07 37.07 37.07 37.07 0.0M
2024-11-27 36.77 37.15 36.77 37.15 0.0M
2024-11-26 36.68 36.68 36.68 36.68 0.0M
2024-11-25 38.12 38.12 36.36 36.97 0.0M
2024-11-22 37.17 37.17 36.44 36.76 0.0M
2024-11-21 35.97 36.44 35.97 36.44 0.0M
2024-11-20 37.16 37.16 36.19 36.19 0.0M
2024-11-19 36.85 37.58 36.07 37.58 0.0M
2024-11-18 37.87 37.87 37.68 37.68 0.0M
2024-11-15 38.85 38.85 37.45 38.50 0.0M
2024-11-14 39.07 39.16 38.32 38.32 0.0M
2024-11-13 39.00 39.49 39.00 39.49 0.0M
2024-11-12 40.29 40.43 39.58 40.43 0.0M
2024-11-11 40.39 40.39 40.16 40.16 0.0M
2024-11-08 40.22 40.49 39.72 40.49 0.0M
2024-11-07 41.56 41.70 40.66 41.45 0.0M
2024-11-06 39.40 40.46 39.40 40.26 0.0M
2024-11-05 40.50 41.47 40.50 41.47 0.0M
2024-11-04 39.57 40.30 39.41 39.41 0.0M
2024-10-31 39.30 39.30 39.30 39.30 0.0M
2024-10-25 40.50 40.50 39.73 39.73 0.0M
2024-10-24 40.39 40.39 39.74 39.88 0.0M
2024-10-23 40.44 40.44 40.44 40.44 0.0M
2024-10-22 41.05 41.05 41.05 41.05 0.0M
2024-10-21 41.43 41.43 41.43 41.43 0.0M
2024-10-18 41.37 41.37 40.77 40.77 0.0M
2024-10-17 40.92 41.42 40.18 40.99 0.0M
2024-10-16 39.65 44.76 39.65 43.28 0.0M
2024-10-15 38.00 38.75 38.00 38.75 0.0M
2024-10-07 36.48 36.48 36.48 36.48 0.0M
2024-09-26 36.31 36.48 36.31 36.48 0.0M
2024-09-25 35.51 35.51 35.51 35.51 0.0M
2024-09-24 36.19 36.19 36.19 36.19 0.0M
2024-09-20 35.21 35.29 35.20 35.29 0.0M
2024-09-19 36.52 36.56 36.52 36.56 0.0M
2024-09-18 35.07 35.07 35.07 35.07 0.0M
2024-09-17 36.20 36.20 35.23 35.23 0.0M
2024-09-13 36.00 36.00 36.00 36.00 0.0M
2024-09-12 35.75 35.75 35.75 35.75 0.0M
2024-09-11 35.39 35.47 35.16 35.26 0.0M
2024-09-06 36.04 36.04 35.31 35.31 0.0M
2024-09-05 35.72 35.72 35.72 35.72 0.0M
2024-09-04 36.18 36.18 36.18 36.18 0.0M
2024-09-03 35.75 35.75 35.75 35.75 0.0M
2024-08-29 35.60 35.81 35.55 35.81 0.0M
2024-08-28 35.52 35.52 35.50 35.50 0.0M
2024-08-27 35.50 35.50 35.42 35.50 0.0M
2024-08-23 35.04 35.08 35.04 35.04 0.0M
2024-08-21 34.99 34.99 33.88 33.88 0.0M
2024-08-20 34.68 34.68 34.06 34.06 0.0M
2024-08-19 34.52 34.80 34.52 34.70 0.0M
2024-08-16 34.09 34.10 34.09 34.10 0.0M
2024-08-15 33.45 34.85 33.45 33.89 0.0M
2024-08-14 33.46 33.46 33.46 33.46 0.0M
2024-08-12 33.50 33.50 32.93 32.93 0.0M
2024-08-08 32.31 32.31 32.31 32.31 0.0M
2024-08-07 33.80 33.80 33.80 33.80 0.0M
2024-08-06 33.14 33.14 33.14 33.14 0.0M
2024-08-05 32.75 32.75 32.60 32.60 0.0M
2024-08-02 33.44 33.67 33.21 33.67 0.0M
2024-07-31 33.87 33.87 33.87 33.87 0.0M
2024-07-30 33.84 33.84 33.70 33.70 0.0M
2024-07-29 34.50 34.50 34.26 34.26 0.0M
2024-07-26 34.20 34.26 34.20 34.26 0.1M
2024-07-25 33.70 34.18 33.65 34.18 0.1M
2024-07-16 32.63 32.63 32.63 32.63 0.0M
2024-07-15 33.11 33.11 33.11 33.11 0.0M
2024-07-03 31.33 31.33 31.33 31.33 0.0M
2024-06-27 30.53 30.53 30.53 30.53 0.0M
2024-06-25 32.71 32.71 32.71 32.71 0.0M
2024-06-24 32.04 32.04 32.04 32.04 0.0M
2024-06-21 31.43 32.29 31.43 32.29 0.0M
2024-06-14 34.20 34.20 34.20 34.20 0.0M
2024-06-04 34.57 34.57 34.57 34.57 0.0M
2024-05-30 34.97 34.97 34.97 34.97 0.0M
2024-05-28 35.76 35.76 35.76 35.76 0.0M
2024-05-23 36.00 36.07 36.00 36.07 0.0M
2024-05-13 34.27 34.27 34.27 34.27 0.0M
2024-05-09 34.21 34.21 34.21 34.21 0.0M
2024-05-07 33.59 33.59 33.59 33.59 0.0M
2024-05-06 32.96 32.96 32.00 32.00 0.0M
2024-05-02 32.45 32.45 32.45 32.45 0.0M
2024-04-30 33.00 33.00 32.98 32.98 0.0M
2024-04-25 31.61 31.61 31.61 31.61 0.0M
2024-04-23 32.00 32.00 32.00 32.00 0.0M
2024-04-22 31.96 31.96 31.96 31.96 0.0M
2024-04-16 30.93 30.93 30.93 30.93 0.0M
2024-04-12 31.82 31.82 31.82 31.82 0.0M
2024-04-03 30.32 30.59 30.26 30.58 0.0M
2024-03-27 31.31 31.31 31.31 31.31 0.0M
2024-03-26 30.19 30.19 30.19 30.19 0.0M
2024-03-22 30.14 30.19 30.14 30.19 0.0M
2024-03-20 30.54 30.80 30.48 30.80 0.0M
2024-03-18 30.92 30.92 30.92 30.92 0.0M
2024-03-15 30.45 30.45 30.19 30.45 0.0M
2024-03-14 30.19 30.19 30.19 30.19 0.0M
2024-03-13 30.36 30.36 30.36 30.36 0.0M
2024-03-12 30.34 30.34 30.34 30.34 0.0M
2024-03-11 30.15 30.15 30.15 30.15 0.0M
2024-03-08 30.46 30.46 30.46 30.46 0.0M
2024-03-07 30.65 30.65 30.65 30.65 0.0M
2024-03-04 31.19 31.19 31.19 31.19 0.0M
2024-02-29 30.45 30.45 30.45 30.45 0.0M
2024-02-20 31.32 31.32 30.82 30.82 0.0M
2024-02-16 30.79 30.88 30.79 30.88 0.0M
2024-02-15 31.14 31.16 31.06 31.12 0.0M
2024-02-14 30.92 30.92 30.92 30.92 0.0M
2024-02-13 30.80 30.80 30.80 30.80 0.0M
2024-02-12 30.64 30.97 30.63 30.97 0.0M
2024-02-08 31.57 31.57 31.57 31.57 0.0M
2024-02-07 31.31 31.54 31.11 31.11 0.0M
2024-01-31 31.90 31.90 31.57 31.58 0.0M
2024-01-24 31.47 31.47 31.47 31.47 0.0M
2024-01-23 32.00 32.00 32.00 32.00 0.0M
2024-01-12 32.54 32.54 32.54 32.54 0.0M
2024-01-10 32.84 32.84 32.84 32.84 0.0M
2024-01-09 32.45 32.45 32.32 32.32 0.0M
2024-01-08 32.83 32.88 32.78 32.78 0.0M
2024-01-05 32.44 32.54 32.44 32.54 0.0M
2024-01-04 33.77 33.77 33.37 33.37 0.0M
2024-01-02 33.25 33.25 33.25 33.25 0.0M