tiprankstipranks
Trending News
More News >
Tate & Lyle (GB:TATE)
LSE:TATE
UK Market
Advertisement

Tate & Lyle (TATE) Historical Prices

Compare
112 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
530.00
539.50
530.00
536.50
536.50
+0.47%
564,770
0.42
Aug 04, 2025
534.00
535.00
526.00
534.00
534.00
-0.09%
1,397,508
1.04
Aug 01, 2025
545.00
545.00
533.00
534.50
534.50
-0.28%
2,225,212
1.69
Jul 31, 2025
545.00
545.00
533.00
536.00
536.00
0.00%
909,024
0.70
Jul 30, 2025
540.00
548.00
535.00
536.00
536.00
-1.11%
824,207
0.63
Jul 29, 2025
538.00
546.50
538.00
542.00
542.00
-0.28%
1,198,362
0.93
Jul 28, 2025
552.00
552.00
540.50
543.50
543.50
+0.28%
1,008,569
0.78
Jul 25, 2025
538.00
545.00
537.50
542.00
542.00
-0.18%
2,772,423
2.22
Jul 24, 2025
526.00
543.50
524.00
543.00
543.00
+2.36%
607,483
0.48
Jul 23, 2025
539.00
539.00
530.50
530.50
530.50
-0.09%
890,487
0.70
Jul 22, 2025
539.00
539.00
521.50
531.00
531.00
+0.76%
872,814
0.68
Jul 21, 2025
525.00
530.50
523.00
527.00
527.00
+0.48%
630,794
0.49
Jul 18, 2025
533.00
533.00
522.00
524.50
524.50
+0.87%
562,996
0.43
Jul 17, 2025
514.00
522.50
511.50
520.00
520.00
+0.48%
1,001,290
0.76
Jul 16, 2025
522.50
529.50
517.50
517.50
517.50
-1.05%
651,546
0.50
Jul 15, 2025
521.00
525.50
515.50
523.00
523.00
+0.38%
1,691,834
1.31
Jul 14, 2025
519.00
523.50
514.00
521.00
521.00
+0.68%
1,693,269
1.32
Jul 11, 2025
530.00
534.00
517.50
517.50
517.50
-2.17%
1,288,622
1.01
Jul 10, 2025
515.50
529.00
515.50
529.00
529.00
+2.52%
664,675
0.52
Jul 09, 2025
531.00
531.00
516.00
516.00
516.00
-1.99%
1,072,452
0.82
Jul 08, 2025
528.00
533.25
520.72
526.50
526.50
-0.75%
2,285,448
1.77
Jul 07, 2025
552.00
552.00
530.50
530.50
530.50
-3.28%
1,605,785
1.24
Jul 04, 2025
551.00
553.50
544.50
548.50
548.50
-0.45%
3,425,691
2.74
Jul 03, 2025
542.00
552.00
539.50
551.00
551.00
+1.66%
8,119,198
7.10
Jul 02, 2025
534.50
550.50
532.50
542.00
542.00
+4.03%
2,043,238
1.82
Jul 01, 2025
516.50
522.50
508.50
521.00
521.00
+0.87%
953,793
0.85
Jun 30, 2025
523.00
529.50
513.50
516.50
516.50
-2.09%
1,424,677
1.26
Jun 27, 2025
526.00
530.50
515.00
527.50
527.50
+1.44%
2,297,458
2.07
Jun 26, 2025
510.00
525.50
504.70
520.00
520.00
+1.96%
2,286,628
2.08
Jun 25, 2025
532.00
533.43
510.00
510.00
510.00
-4.23%
1,938,374
1.78
Jun 24, 2025
525.00
534.50
525.00
532.50
532.50
+2.50%
1,604,423
1.45
Jun 23, 2025
525.00
529.50
512.00
519.50
519.50
-1.98%
844,967
0.76
Jun 20, 2025
529.00
536.50
527.00
530.00
530.00
+0.38%
1,685,968
1.55
Jun 19, 2025
535.00
543.50
524.00
528.00
528.00
-0.58%
2,016,570
1.89
Jun 18, 2025
537.50
544.50
537.50
544.50
531.10
+3.67%
1,056,992
0.99
Jun 17, 2025
535.00
543.00
535.00
538.50
525.25
+2.33%
1,266,051
1.14
Jun 16, 2025
540.00
550.00
537.00
539.50
526.22
+2.33%
538,963
0.48
Jun 13, 2025
548.50
549.00
536.00
540.50
527.20
+1.86%
719,239
0.64
Jun 12, 2025
545.50
548.13
540.50
544.00
530.61
+2.05%
929,497
0.83
Jun 11, 2025
553.50
557.50
546.50
546.50
533.05
+1.04%
929,316
0.82
Jun 10, 2025
553.00
561.50
552.50
554.50
540.85
+2.89%
866,736
0.74
Jun 09, 2025
553.00
559.00
550.00
552.50
538.90
+1.88%
579,374
0.49
Jun 06, 2025
548.50
557.50
548.50
556.00
542.32
+3.64%
1,103,245
0.93
Jun 05, 2025
549.50
554.50
549.50
550.00
536.46
+2.15%
1,352,449
1.10
Jun 04, 2025
554.50
556.50
545.00
552.00
538.42
+3.84%
1,284,851
1.04
Jun 03, 2025
541.00
549.50
537.50
545.00
531.59
+2.43%
1,052,193
0.84
Jun 02, 2025
545.00
554.50
545.00
545.50
532.08
+1.13%
507,509
0.39
May 30, 2025
545.00
561.50
545.00
553.00
539.39
+3.55%
1,478,743
1.16
May 29, 2025
553.00
558.50
547.00
547.50
534.03
+1.69%
973,772
0.76
May 28, 2025
552.00
564.50
551.50
552.00
538.42
+2.15%
1,045,167
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis