Tate and Lyle PLC (TLYB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.39911634757 | 6.79 | 6.935 | 6.675 | 1882 | 6.85279171 | DE |
| 4 | -1.205 | -15.253164557 | 7.9 | 7.925 | 6.49 | 976 | 6.91767667 | DE |
| 12 | -1.935 | -22.4217844728 | 8.63 | 8.725 | 6.49 | 808 | 7.36360504 | DE |
| 26 | -1.42 | -17.4984596426 | 8.115 | 10.09 | 6.49 | 631 | 7.83238533 | DE |
| 52 | -0.315 | -4.49358059914 | 7.01 | 10.09 | 6.49 | 667 | 7.75320089 | DE |
| 156 | -1.665 | -19.9162679426 | 8.36 | 10.09 | 6.49 | 592 | 7.69325119 | DE |
| 260 | -1.665 | -19.9162679426 | 8.36 | 10.09 | 6.49 | 592 | 7.69325119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 6.73 | -0.12 | -1.75 | 6.825 | 6.825 | 6.7 | 1333 |
| 1740605220 | 6.85 | -0.09 | -1.23 | 6.915 | 6.915 | 6.85 | 545 |
| 1740518820 | 6.935 | 0.05 | 0.73 | 6.825 | 6.935 | 6.825 | 1541 |
| 1740432420 | 6.885 | 0.19 | 2.91 | 6.83 | 6.885 | 6.83 | 5199 |
| 1740173220 | 6.69 | 0.03 | 0.45 | 6.79 | 6.79 | 6.675 | 792 |
| 1740086820 | 6.66 | -0.02 | -0.22 | 6.7 | 6.76 | 6.66 | 927 |
| 1740000420 | 6.675 | -0.18 | -2.55 | 6.49 | 6.68 | 6.49 | 930 |
| 1739914020 | 6.85 | -0.05 | -0.72 | 6.85 | 6.85 | 6.85 | 1000 |
| 1739827620 | 6.9 | -0.11 | -1.57 | 7.11 | 7.11 | 6.9 | 1700 |
| 1739568420 | 7.01 | -0.07 | -0.99 | 7.1 | 7.1 | 7.01 | 357 |
| 1739482020 | 7.08 | -0.67 | -8.59 | 7.15 | 7.15 | 6.81 | 1272 |
| 1739395620 | 7.745 | -0.18 | -2.21 | 7.745 | 7.745 | 7.745 | 200 |
| 1739309220 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1739222820 | 7.92 | 0.12 | 1.47 | 7.845 | 7.92 | 7.845 | 405 |
| 1738963620 | 7.805 | 0 | 0.00 | 7.805 | 7.805 | 7.805 | 0 |
| 1738877220 | 7.805 | -0.06 | -0.76 | 7.8 | 7.805 | 7.8 | 300 |
| 1738790820 | 7.865 | -0.04 | -0.44 | 7.865 | 7.865 | 7.865 | 13 |
| 1738704420 | 7.9 | 0 | 0.00 | 7.925 | 7.925 | 7.9 | 5 |
| 1738618020 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 80 |
| 1738358820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738272420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738186020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738099620 | 8 | 0.19 | 2.43 | 7.905 | 8 | 7.905 | 2945 |
| 1738013220 | 7.81 | -0.07 | -0.89 | 7.81 | 7.81 | 7.81 | 80 |
| 1737754020 | 7.88 | 0.04 | 0.51 | 7.88 | 7.88 | 7.88 | 65 |
| 1737667620 | 7.84 | 0.19 | 2.48 | 7.725 | 7.84 | 7.725 | 1002 |
| 1737581220 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1737494820 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1737408420 | 7.65 | 0.09 | 1.12 | 7.65 | 7.65 | 7.65 | 10 |
| 1737149220 | 7.565 | 0 | 0.00 | 7.565 | 7.565 | 7.565 | 0 |
| 1737062820 | 7.565 | 0 | 0.00 | 7.565 | 7.565 | 7.565 | 0 |
| 1736976420 | 7.565 | 0 | 0.00 | 7.565 | 7.565 | 7.565 | 0 |
| 1736890020 | 7.565 | 0 | 0.00 | 7.565 | 7.565 | 7.565 | 0 |
| 1736803620 | 7.565 | 0.06 | 0.73 | 7.565 | 7.565 | 7.565 | 150 |
| 1736544420 | 7.51 | -0.11 | -1.44 | 7.51 | 7.51 | 7.51 | 1000 |
| 1736458020 | 7.62 | -0.28 | -3.54 | 7.62 | 7.62 | 7.62 | 100 |
| 1736371620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736285220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736198820 | 7.9 | 0.07 | 0.83 | 7.9 | 7.9 | 7.9 | 693 |
| 1735939620 | 7.835 | 0 | 0.00 | 7.835 | 7.835 | 7.835 | 0 |
| 1735853220 | 7.835 | -0.08 | -0.95 | 7.835 | 7.835 | 7.835 | 192 |
| 1735594020 | 7.91 | -0.04 | -0.50 | 7.91 | 7.91 | 7.91 | 78 |
| 1735334820 | 7.95 | -0.16 | -1.91 | 7.905 | 8 | 7.88 | 1081 |
| 1734989220 | 8.105 | -0.11 | -1.28 | 8.16 | 8.16 | 8.105 | 506 |
| 1734730020 | 8.21 | -0.29 | -3.41 | 8.09 | 8.21 | 8.0399999 | 1146 |
| 1734643620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734557220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734470820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 10 |
| 1734384420 | 8.5 | -0.23 | -2.58 | 8.5 | 8.5 | 8.5 | 857 |
| 1734125220 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 0 |
| 1734038820 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 0 |
| 1733952420 | 8.725 | -0.03 | -0.34 | 8.63 | 8.725 | 8.63 | 960 |
| 1733866020 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1733779620 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1733520420 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1733434020 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1733347620 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1733261220 | 8.755 | 0.03 | 0.29 | 8.755 | 8.755 | 8.755 | 42 |
| 1733122800 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1732863600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1732777200 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
