Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tate & Lyle Plc ADR (OP: TATYY )

34.57 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 51.80 52.05 51.80 51.99 5,566 +1.79(+3.58%)
Mar 27, 2013 49.70 50.20 49.55 50.20 12,419 -0.35(-0.69%)
Mar 26, 2013 50.17 50.86 50.17 50.55 10,567 -0.15(-0.30%)
Mar 25, 2013 50.52 50.70 50.52 50.70 1,577 -0.75(-1.46%)
Mar 22, 2013 51.45 51.45 51.45 51.45 250 +0.79(+1.56%)
Mar 21, 2013 50.47 50.66 50.47 50.66 400 +0.21(+0.42%)
Mar 20, 2013 50.45 50.45 50.45 50.45 167 -0.07(-0.14%)
Mar 19, 2013 50.52 50.52 50.52 50.52 100 +0.03(+0.06%)
Mar 18, 2013 50.49 50.49 50.49 50.49 284 +1.29(+2.62%)
Mar 13, 2013 49.20 49.20 49.20 0 +0.50(+1.03%)
Mar 12, 2013 49.00 49.00 48.70 48.70 400 -0.59(-1.20%)
Mar 11, 2013 48.97 49.29 48.97 49.29 534 -0.20(-0.40%)
Mar 08, 2013 49.49 49.49 49.49 49.49 200 -0.80(-1.60%)
Mar 06, 2013 50.30 50.30 50.30 0 -0.24(-0.48%)
Mar 05, 2013 51.15 51.15 50.54 50.54 1,457 +0.59(+1.18%)
Mar 04, 2013 49.95 49.95 49.95 49.95 500 +0.59(+1.20%)
Feb 28, 2013 49.36 49.36 49.36 0 +0.20(+0.41%)
Feb 27, 2013 49.16 49.16 49.16 49.16 300 +0.54(+1.11%)
Feb 25, 2013 48.62 48.62 48.62 48.62 0 +0.22(+0.45%)
Feb 15, 2013 48.40 48.40 48.40 48.40 0 -1.30(-2.63%)
Feb 12, 2013 49.70 49.70 49.70 0 +0.52(+1.07%)
Feb 11, 2013 49.70 49.70 49.18 49.18 847 -1.32(-2.61%)
Feb 08, 2013 50.50 50.50 50.50 50.50 1,250 +0.25(+0.50%)
Feb 07, 2013 50.25 50.25 50.25 50.25 200 +0.15(+0.30%)
Feb 06, 2013 50.10 50.10 50.10 50.10 100 -0.66(-1.30%)
Feb 01, 2013 50.76 50.76 50.76 0 -0.62(-1.21%)
Jan 31, 2013 51.38 51.38 51.38 51.38 1,000 -0.12(-0.23%)
Jan 30, 2013 51.70 51.70 51.50 51.50 2,360 -0.03(-0.06%)
Jan 29, 2013 51.53 51.53 51.53 51.53 120 +0.05(+0.10%)
Jan 28, 2013 51.72 51.72 51.48 51.48 515 -1.07(-2.04%)
Jan 25, 2013 52.40 52.55 52.40 52.55 540 +2.13(+4.22%)
Jan 18, 2013 50.42 50.42 50.42 0 +0.20(+0.40%)
Jan 16, 2013 50.22 50.22 50.22 50.22 0 +0.72(+1.45%)
Jan 15, 2013 49.50 49.50 49.50 49.50 175 -0.40(-0.80%)
Jan 10, 2013 49.90 49.90 49.90 0 +0.23(+0.46%)
Jan 09, 2013 49.67 49.67 49.67 49.67 125 -0.63(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.