OTC Markets OTCQX - Delayed Quote
USD
Tate & Lyle plc (TATYY)
30.24
+0.05
(+0.17%)
At close: November 2 at 10:38:52 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
30.25
30.25
30.24
30.24
30.24
176
Oct 30, 2026
30.20
30.20
30.19
30.19
30.19
11,000
Oct 29, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 28, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 27, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 26, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 23, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 22, 2026
30.14
30.14
30.14
30.14
30.14
300
Oct 21, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 20, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 19, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 16, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 15, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 14, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 13, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 12, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 9, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 8, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 7, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 6, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 5, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 2, 2026
29.85
29.85
29.85
29.85
29.85
-
Oct 1, 2026
29.85
29.85
29.85
29.85
29.85
-
Sep 30, 2026
29.85
29.85
29.85
29.85
29.85
-
Sep 29, 2026
29.85
29.85
29.85
29.85
29.85
-
Sep 28, 2026
29.85
29.85
29.85
29.85
29.85
100
Sep 25, 2026
29.93
29.93
29.93
29.93
29.93
500
Sep 24, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 23, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 22, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 21, 2026
29.95
29.95
29.90
29.90
29.90
800
Sep 18, 2026
30.15
30.15
30.15
30.15
30.15
-
Sep 17, 2026
30.15
30.15
30.15
30.15
30.15
-
Sep 16, 2026
30.15
30.15
30.15
30.15
30.15
-
Sep 15, 2026
30.19
30.19
30.15
30.15
30.15
700
Sep 14, 2026
30.19
30.19
30.19
30.19
30.19
-
Sep 11, 2026
30.19
30.19
30.19
30.19
30.19
1,000
Sep 10, 2026
30.23
30.23
30.23
30.23
30.23
-
Sep 9, 2026
30.23
30.23
30.23
30.23
30.23
2,400
Sep 8, 2026
30.23
30.23
30.23
30.23
30.23
100
Sep 4, 2026
30.22
30.22
30.22
30.22
30.22
100
Sep 3, 2026
30.02
30.02
30.02
30.02
30.02
-
Sep 2, 2026
30.02
30.02
30.02
30.02
30.02
-
Sep 1, 2026
30.02
30.02
30.02
30.02
30.02
-
Aug 31, 2026
30.02
30.02
30.02
30.02
30.02
-
Aug 28, 2026
30.02
30.02
30.02
30.02
30.02
300
Aug 27, 2026
30.06
30.06
30.06
30.06
30.06
-
Aug 26, 2026
30.06
30.06
30.06
30.06
30.06
400
Aug 25, 2026
30.31
30.31
30.31
30.31
30.31
-
Aug 24, 2026
30.31
30.31
30.31
30.31
30.31
-
Aug 21, 2026
30.31
30.31
30.31
30.31
30.31
-
Aug 20, 2026
30.31
30.31
30.31
30.31
30.31
400
Aug 19, 2026
29.96
29.96
29.96
29.96
29.96
-
Aug 18, 2026
29.96
29.96
29.96
29.96
29.96
-
Aug 17, 2026
29.96
29.96
29.96
29.96
29.96
-
Aug 14, 2026
29.96
29.96
29.96
29.96
29.96
-
Aug 13, 2026
29.96
29.96
29.96
29.96
29.96
-
Aug 12, 2026
29.96
29.96
29.96
29.96
29.96
400
Aug 11, 2026
29.94
29.94
29.94
29.94
29.94
800
Aug 10, 2026
29.92
29.92
29.92
29.92
29.92
-
Aug 7, 2026
29.92
29.92
29.92
29.92
29.92
400
Aug 6, 2026
29.80
29.80
29.80
29.80
29.80
-
Aug 5, 2026
29.80
29.80
29.80
29.80
29.80
-
Aug 4, 2026
29.80
29.80
29.80
29.80
29.80
1,600
Aug 3, 2026
29.88
29.88
29.88
29.88
29.88
800
Jul 31, 2026
29.67
29.67
29.67
29.67
29.67
-
Jul 30, 2026
29.67
29.67
29.67
29.67
29.67
-
Jul 29, 2026
29.67
29.67
29.67
29.67
29.67
-
Jul 28, 2026
29.67
29.67
29.67
29.67
29.67
-
Jul 27, 2026
29.67
29.67
29.67
29.67
29.67
300
Jul 24, 2026
30.13
30.13
30.13
30.13
30.13
-
Jul 23, 2026
30.13
30.13
30.13
30.13
30.13
-
Jul 22, 2026
30.13
30.13
30.13
30.13
30.13
-
Jul 21, 2026
30.13
30.13
30.13
30.13
30.13
-
Jul 20, 2026
30.13
30.13
30.13
30.13
30.13
1,700
Jul 17, 2026
29.95
29.95
29.95
29.95
29.95
-
Jul 16, 2026
29.95
29.95
29.95
29.95
29.95
-
Jul 15, 2026
29.95
29.95
29.95
29.95
29.95
2,500
Jul 14, 2026
29.68
29.68
29.68
29.68
29.68
-
Jul 13, 2026
29.68
29.68
29.68
29.68
29.68
-
Jul 10, 2026
29.68
29.68
29.68
29.68
29.68
200
Jul 9, 2026
29.72
29.72
29.72
29.72
29.72
-
Jul 8, 2026
29.72
29.72
29.72
29.72
29.72
-
Jul 7, 2026
29.72
29.72
29.72
29.72
29.72
-
Jul 6, 2026
29.72
29.72
29.72
29.72
29.72
500
Jul 2, 2026
29.61
29.61
29.61
29.61
29.61
-
Jul 1, 2026
29.61
29.61
29.61
29.61
29.61
-
Jun 30, 2026
29.18
29.63
29.18
29.61
29.61
6,000
Jun 29, 2026
29.65
29.65
29.65
29.65
29.65
500
Jun 26, 2026
29.12
29.12
29.12
29.12
29.12
-
Jun 25, 2026
29.12
29.12
29.12
29.12
29.12
-
Jun 24, 2026
29.12
29.12
29.12
29.12
29.12
-
Jun 23, 2026
29.12
29.12
29.12
29.12
29.12
500
Jun 22, 2026
0.709
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
30.20
30.20
30.20
30.20
30.20
-
Jun 18, 2026
30.06
30.45
30.06
30.20
29.49
3,900
Jun 17, 2026
30.50
30.50
30.50
30.50
29.78
-
Jun 16, 2026
30.50
30.50
30.50
30.50
29.78
-
Jun 15, 2026
30.38
30.50
30.38
30.50
29.78
3,800
Jun 12, 2026
30.00
30.00
30.00
30.00
29.30
-
Jun 11, 2026
30.00
30.00
30.00
30.00
29.30
1,500
Jun 10, 2026
30.15
30.15
30.15
30.15
29.44
-
Jun 9, 2026
30.11
30.15
30.11
30.15
29.44
1,900
Jun 8, 2026
30.04
30.38
29.85
29.85
29.15
7,400
Jun 5, 2026
27.38
27.40
26.51
26.51
25.89
1,500
Jun 4, 2026
27.27
27.27
27.27
27.27
26.63
1,000
Jun 3, 2026
26.94
26.94
26.94
26.94
26.31
200
Jun 2, 2026
26.68
26.68
26.68
26.68
26.05
-
Jun 1, 2026
26.68
26.68
26.68
26.68
26.05
700
May 29, 2026
27.09
27.09
27.09
27.09
26.45
14,200
May 28, 2026
26.89
26.89
26.89
26.89
26.26
200
May 27, 2026
27.20
27.20
26.95
26.95
26.32
400
May 26, 2026
27.40
27.40
27.40
27.40
26.76
-
May 22, 2026
27.36
27.40
27.33
27.40
26.76
1,800
May 21, 2026
27.58
27.66
27.38
27.50
26.85
1,700
May 20, 2026
27.67
28.77
27.67
28.77
28.09
2,300
May 19, 2026
27.60
27.60
27.48
27.48
26.83
600
May 18, 2026
28.71
28.76
28.00
28.00
27.34
3,300
May 15, 2026
28.92
28.92
28.74
28.77
28.09
15,000
May 14, 2026
29.42
30.00
29.21
29.32
28.63
16,600
May 13, 2026
20.45
20.45
20.41
20.41
19.93
800
May 12, 2026
19.90
19.90
19.89
19.89
19.42
1,100
May 11, 2026
20.13
20.13
20.13
20.13
19.66
1,000
May 8, 2026
20.44
20.44
20.44
20.44
19.96
300
May 7, 2026
20.21
20.21
20.21
20.21
19.74
-
May 6, 2026
20.21
20.21
20.21
20.21
19.74
-
May 5, 2026
20.21
20.21
20.21
20.21
19.74
-
May 4, 2026
20.21
20.21
20.21
20.21
19.74
-
May 1, 2026
20.21
20.21
20.21
20.21
19.74
-
Apr 30, 2026
20.00
20.21
19.99
20.21
19.74
800
Apr 29, 2026
19.07
19.07
19.07
19.07
18.62
-
Apr 28, 2026
19.07
19.07
19.07
19.07
18.62
-
Apr 27, 2026
19.07
19.07
19.07
19.07
18.62
200
Apr 24, 2026
19.05
19.05
19.03
19.03
18.58
1,100
Apr 23, 2026
19.53
19.53
19.53
19.53
19.07
-
Apr 22, 2026
19.53
19.53
19.53
19.53
19.07
-
Apr 21, 2026
19.53
19.53
19.53
19.53
19.07
4,200
Apr 20, 2026
19.48
19.48
19.48
19.48
19.02
-
Apr 17, 2026
19.41
19.48
19.41
19.48
19.02
1,900
Apr 16, 2026
19.09
19.09
19.09
19.09
18.64
-
Apr 15, 2026
19.09
19.09
19.09
19.09
18.64
1,200
Apr 14, 2026
19.30
19.30
19.30
19.30
18.85
300
Apr 13, 2026
18.87
18.93
18.87
18.93
18.49
1,300
Apr 10, 2026
19.53
19.68
19.49
19.68
19.22
1,000
Apr 9, 2026
18.66
18.80
18.66
18.80
18.36
2,300
Apr 8, 2026
18.95
18.97
18.59
18.60
18.16
1,900
Apr 7, 2026
18.85
18.85
18.85
18.85
18.41
600
Apr 6, 2026
18.85
18.85
18.85
18.85
18.41
-
Apr 2, 2026
18.85
18.85
18.85
18.85
18.41
200
Apr 1, 2026
18.86
18.86
18.86
18.86
18.42
900
Mar 31, 2026
19.18
19.46
19.16
19.45
18.99
2,800
Mar 30, 2026
18.49
18.49
18.49
18.49
18.06
-
Mar 27, 2026
18.53
18.53
18.49
18.49
18.06
800
Mar 26, 2026
18.04
18.04
18.04
18.04
17.62
-
Mar 25, 2026
18.28
18.30
18.04
18.04
17.62
1,200
Mar 24, 2026
17.75
17.75
17.75
17.75
17.33
-
Mar 23, 2026
18.10
18.29
17.75
17.75
17.33
600
Mar 20, 2026
17.81
17.81
17.64
17.64
17.23
500
Mar 19, 2026
18.02
18.02
18.02
18.02
17.60
200
Mar 18, 2026
18.65
18.65
18.65
18.65
18.21
800
Mar 17, 2026
19.06
19.30
19.06
19.29
18.84
800
Mar 16, 2026
18.89
18.89
18.89
18.89
18.45
200
Mar 13, 2026
19.06
19.06
19.06
19.06
18.61
1,000
Mar 12, 2026
19.03
19.03
19.00
19.00
18.55
2,400
Mar 11, 2026
18.02
18.02
18.02
18.02
17.60
300
Mar 10, 2026
18.89
18.89
18.89
18.89
18.45
-
Mar 9, 2026
19.05
19.05
18.89
18.89
18.45
200
Mar 6, 2026
19.69
19.69
19.69
19.69
19.23
200
Mar 5, 2026
19.51
19.62
19.43
19.43
18.97
3,300
Mar 4, 2026
19.06
19.06
19.06
19.06
18.61
-
Mar 3, 2026
19.23
19.27
19.00
19.06
18.61
9,900
Mar 2, 2026
19.92
19.92
19.92
19.92
19.45
500
Feb 27, 2026
20.41
20.42
20.41
20.41
19.93
1,000
Feb 26, 2026
20.84
20.84
20.58
20.58
20.10
2,500
Feb 25, 2026
22.31
22.31
22.31
22.31
21.79
-
Feb 24, 2026
22.31
22.31
22.31
22.31
21.79
900
Feb 23, 2026
21.73
21.73
21.73
21.73
21.22
200
Feb 20, 2026
21.59
21.59
21.59
21.59
21.08
600
Feb 19, 2026
21.38
21.38
21.35
21.35
20.85
5,400
Feb 18, 2026
21.50
21.50
21.50
21.50
21.00
1,200
Feb 17, 2026
21.71
21.71
21.71
21.71
21.20
200
Feb 13, 2026
22.63
22.63
22.63
22.63
22.10
300
Feb 12, 2026
22.12
22.12
22.12
22.12
21.60
-
Feb 11, 2026
22.15
22.15
22.11
22.12
21.60
2,100
Feb 10, 2026
22.19
22.19
22.13
22.16
21.64
2,200
Feb 9, 2026
21.72
21.73
21.72
21.73
21.22
2,600
Feb 6, 2026
21.37
21.37
21.37
21.37
20.87
-
Feb 5, 2026
21.37
21.37
21.37
21.37
20.87
1,000
Feb 4, 2026
20.82
20.82
20.82
20.82
20.33
-
Feb 3, 2026
20.83
20.93
20.82
20.82
20.33
5,700
Feb 2, 2026
20.75
20.82
20.75
20.75
20.26
21,900
Jan 30, 2026
21.29
21.29
21.00
21.00
20.51
400
Jan 29, 2026
21.08
21.08
21.08
21.08
20.59
300
Jan 28, 2026
20.89
21.26
20.89
21.26
20.76
900
Jan 27, 2026
21.20
21.20
21.20
21.20
20.70
3,400
Jan 26, 2026
20.93
20.93
20.93
20.93
20.44
2,100
Jan 23, 2026
20.49
20.49
20.49
20.49
20.01
600
Jan 22, 2026
20.19
20.54
20.19
20.32
19.84
2,100
Jan 21, 2026
19.82
19.82
19.82
19.82
19.35
200
Jan 20, 2026
19.50
19.60
19.44
19.60
19.14
11,100
Jan 16, 2026
20.35
20.35
20.35
20.35
19.87
-
Jan 15, 2026
20.30
20.35
20.30
20.35
19.87
2,700
Jan 14, 2026
20.11
20.11
20.11
20.11
19.64
500
Jan 13, 2026
19.87
19.87
19.87
19.87
19.40
-
Jan 12, 2026
20.13
20.13
19.87
19.87
19.40
600
Jan 9, 2026
19.85
19.85
19.85
19.85
19.38
500
Jan 8, 2026
19.82
19.82
19.82
19.82
19.35
-
Jan 7, 2026
19.81
19.82
19.81
19.82
19.35
400
Jan 6, 2026
19.65
19.79
19.63
19.79
19.33
5,400
Jan 5, 2026
19.94
19.99
19.89
19.99
19.52
500
Jan 2, 2026
20.07
20.07
19.87
19.87
19.40
4,900
Dec 31, 2025
20.59
20.59
20.23
20.23
19.76
1,900
Dec 30, 2025
20.21
20.80
20.21
20.25
19.77
2,900
Dec 29, 2025
20.33
20.33
20.31
20.31
19.83
1,100
Dec 26, 2025
20.33
20.33
20.33
20.33
19.85
300
Dec 24, 2025
20.28
20.28
20.28
20.28
19.80
-
Dec 23, 2025
20.47
20.47
20.28
20.28
19.80
12,800
Dec 22, 2025
20.12
20.16
19.99
20.12
19.65
3,000
Dec 19, 2025
20.23
20.48
20.22
20.41
19.93
3,200
Dec 18, 2025
20.54
20.60
20.35
20.35
19.87
4,200
Dec 17, 2025
20.09
20.21
20.09
20.21
19.74
7,500
Dec 16, 2025
20.11
20.34
20.11
20.34
19.86
1,100
Dec 15, 2025
19.70
19.87
19.70
19.87
19.40
1,100
Dec 12, 2025
19.53
19.64
19.49
19.49
19.03
6,500
Dec 11, 2025
19.75
19.75
19.75
19.75
19.29
900
Dec 10, 2025
19.59
19.59
19.59
19.59
19.13
200
Dec 9, 2025
19.34
19.43
19.23
19.23
18.78
6,300
Dec 8, 2025
19.57
19.59
19.42
19.51
19.05
9,600
Dec 5, 2025
20.01
20.11
19.98
20.02
19.55
9,100
Dec 4, 2025
19.85
19.93
19.73
19.78
19.32
8,200
Dec 3, 2025
19.36
19.50
19.35
19.50
19.04
2,700
Dec 2, 2025
19.29
19.30
19.28
19.28
18.83
2,200
Dec 1, 2025
19.85
19.99
19.73
19.99
19.52
1,200
Nov 28, 2025
19.84
19.84
19.76
19.77
19.31
1,700
Nov 26, 2025
19.80
19.80
19.59
19.59
19.13
5,500
Nov 25, 2025
19.28
19.76
19.28
19.76
19.30
72,700
Nov 24, 2025
18.99
19.28
18.66
18.71
18.27
2,200
Nov 21, 2025
0.346
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
19.41
19.41
19.41
19.41
18.95
300
Nov 20, 2025
19.68
19.68
19.34
19.34
18.55
1,400
Nov 19, 2025
20.15
20.15
20.08
20.08
19.26
11,100
Nov 18, 2025
19.77
19.87
19.77
19.87
19.06
1,000
Nov 17, 2025
20.09
20.33
19.82
19.82
19.01
3,800
Nov 14, 2025
20.08
20.14
20.07
20.11
19.29
31,500
Nov 13, 2025
20.91
20.91
20.91
20.91
20.05
-
Nov 12, 2025
20.74
20.91
20.72
20.91
20.05
900
Nov 11, 2025
20.47
20.47
20.47
20.47
19.63
1,000
Nov 10, 2025
20.31
20.34
20.26
20.34
19.51
4,500
Nov 7, 2025
19.92
19.92
19.92
19.92
19.10
-
Nov 6, 2025
20.29
20.29
19.92
19.92
19.10
4,500
Nov 5, 2025
19.87
20.04
19.53
19.75
18.94
7,200
Nov 4, 2025
19.87
19.87
19.87
19.87
19.06
300
Nov 3, 2025
20.00
20.00
19.91
19.95
19.13
40,000
