Tate and Lyle PLC (QX) (TATYY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.585 | -1.77838577291 | 32.895 | 33 | 32.31 | 4838 | 32.53830285 | DR |
| 4 | -3.825 | -10.5853051059 | 36.135 | 36.86 | 32.31 | 2842 | 34.07384292 | DR |
| 12 | -5.69 | -14.9736842105 | 38 | 44.76 | 32.31 | 3521 | 38.26221936 | DR |
| 26 | -0.8 | -2.4161884627 | 33.11 | 44.76 | 32.31 | 4100 | 36.27707935 | DR |
| 52 | -0.52 | -1.58391714895 | 32.83 | 44.76 | 30.14 | 2931 | 35.65122338 | DR |
| 156 | -4.38 | -11.9378577269 | 36.69 | 44.76 | 28.52 | 3004 | 36.9353685 | DR |
| 260 | -8.22 | -20.281273131 | 40.53 | 46.22 | 23.57 | 2661 | 37.10939102 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 32.31 | -0.32 | -0.97 | 32.65 | 32.65 | 32.31 | 6267 |
| 1735856700 | 32.625 | 0.02 | 0.08 | 32.39 | 33 | 32.39 | 10557 |
| 1735683960 | 32.6 | -0.19 | -0.58 | 32.6 | 32.6 | 32.6 | 637 |
| 1735597740 | 32.79 | -0.05 | -0.15 | 32.895 | 32.895 | 32.619999 | 1892 |
| 1735338000 | 32.84 | -0.25 | -0.76 | 32.689999 | 33.04 | 32.479999 | 5297 |
| 1735252020 | 33.09 | -0.63 | -1.87 | 33.085 | 33.09 | 32.689999 | 740 |
| 1735078200 | 33.72 | -0.01 | -0.02 | 33.72 | 33.72 | 33.72 | 772 |
| 1734992400 | 33.728 | -0.15 | -0.45 | 33.299999 | 33.728 | 32.97 | 1713 |
| 1734733200 | 33.88 | -0.53 | -1.54 | 33.88 | 33.88 | 33.45 | 764 |
| 1734646800 | 34.41 | -1.03 | -2.91 | 34.2201 | 34.42 | 34.2201 | 859 |
| 1734560940 | 35.44 | 0.1 | 0.28 | 35.44 | 35.44 | 35.44 | 420 |
| 1734474360 | 35.34 | -0.45 | -1.26 | 35.345 | 35.345 | 35.34 | 3291 |
| 1734388140 | 35.79 | 0.17 | 0.49 | 35.825 | 35.825 | 35.79 | 11698 |
| 1734128940 | 35.6155 | -0.88 | -2.42 | 35.63 | 35.63 | 35.6155 | 833 |
| 1734042480 | 36.5 | 0.23 | 0.63 | 36.051 | 36.5 | 35.52 | 1042 |
| 1733955900 | 36.27 | 0.18 | 0.50 | 36.86 | 36.86 | 36.27 | 1265 |
| 1733869200 | 36.091 | -0.04 | -0.12 | 35.895 | 36.091 | 35.7 | 2756 |
| 1733782800 | 36.135 | -0.12 | -0.32 | 36.135 | 36.135 | 36.135 | 359 |
| 1733523600 | 36.25 | -0.08 | -0.22 | 36.5826 | 36.5826 | 36.25 | 462 |
| 1733437500 | 36.33 | -0.74 | -2.00 | 36.73 | 36.73 | 36.33 | 2144 |
| 1733350980 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 808 |
| 1733263800 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1733177400 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1732918200 | 37.07 | -0.08 | -0.22 | 37.07 | 37.07 | 37.07 | 269 |
| 1732746540 | 37.15 | 0.48 | 1.30 | 36.77 | 37.15 | 36.77 | 949 |
| 1732660140 | 36.675 | -0.3 | -0.80 | 36.675 | 36.675 | 36.675 | 334 |
| 1732573560 | 36.97 | 0.21 | 0.57 | 38.12 | 38.12 | 36.36 | 4575 |
| 1732314000 | 36.76 | 0.32 | 0.89 | 37.17 | 37.17 | 36.44 | 3381 |
| 1732227900 | 36.436 | 0.25 | 0.68 | 35.97 | 36.436 | 35.97 | 1115 |
| 1732141740 | 36.19 | -1.39 | -3.70 | 37.16 | 37.16 | 36.19 | 2918 |
| 1732054800 | 37.58 | -0.1 | -0.25 | 36.85 | 37.58 | 36.07 | 6059 |
| 1731968640 | 37.675 | -0.83 | -2.14 | 37.865 | 37.865 | 37.675 | 554 |
| 1731709260 | 38.5 | 0.18 | 0.47 | 38.845 | 38.845 | 37.45 | 5971 |
| 1731622800 | 38.32 | -1.17 | -2.96 | 39.07 | 39.16 | 38.32 | 2548 |
| 1731536760 | 39.49 | -0.94 | -2.33 | 39 | 39.49 | 39 | 489 |
| 1731450480 | 40.43 | 0.27 | 0.67 | 40.29 | 40.43 | 39.58 | 1606 |
| 1731363600 | 40.16 | -0.33 | -0.82 | 40.39 | 40.39 | 40.16 | 508 |
| 1731104400 | 40.49 | -0.96 | -2.32 | 40.22 | 40.49 | 39.72 | 1313 |
| 1731018540 | 41.45 | 1.19 | 2.96 | 41.56 | 41.7 | 40.66 | 30916 |
| 1730931600 | 40.26 | -1.21 | -2.92 | 39.4 | 40.46 | 39.4 | 1065 |
| 1730845680 | 41.47 | 2.06 | 5.23 | 40.5 | 41.47 | 40.5 | 14952 |
| 1730759160 | 39.41 | 0.11 | 0.28 | 39.57 | 40.3 | 39.41 | 722 |
| 1730496180 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1730409780 | 39.3 | -0.43 | -1.09 | 39.3 | 39.3 | 39.3 | 189 |
| 1730323500 | 39.732 | 0 | 0.00 | 39.732 | 39.732 | 39.732 | 0 |
| 1730237100 | 39.732 | 0 | 0.00 | 39.732 | 39.732 | 39.732 | 0 |
| 1730150700 | 39.732 | 0 | 0.00 | 39.732 | 39.732 | 39.732 | 0 |
| 1729891500 | 39.732 | -0.15 | -0.37 | 40.5 | 40.5 | 39.732 | 603 |
| 1729805160 | 39.88 | -0.56 | -1.37 | 40.39 | 40.39 | 39.736 | 4593 |
| 1729718940 | 40.435 | -0.62 | -1.50 | 40.435 | 40.435 | 40.435 | 222 |
| 1729632300 | 41.05 | -0.38 | -0.92 | 41.05 | 41.05 | 41.05 | 4946 |
| 1729545600 | 41.43 | 0.66 | 1.62 | 41.43 | 41.43 | 41.43 | 291 |
| 1729286400 | 40.77 | -0.22 | -0.54 | 41.37 | 41.37 | 40.77 | 599 |
| 1729200000 | 40.99 | -2.29 | -5.29 | 40.9215 | 41.42 | 40.18 | 5239 |
| 1729113960 | 43.28 | 4.53 | 11.69 | 39.65 | 44.76 | 39.65 | 7790 |
| 1729027680 | 38.75 | 2.27 | 6.22 | 38 | 38.75 | 38 | 16735 |
| 1728940800 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1728681600 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1728595200 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1728508800 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1728422400 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 0 |
| 1728336000 | 36.48 | 0 | 0.00 | 36.48 | 36.48 | 36.48 | 1458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
