Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tate & Lyle Plc ADR (OP: TATYY )

34.97 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 30, 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 27, 2024 31.31 2 +1.12(+3.71%)
Mar 26, 2024 30.19 30.19 30.19 30.19 1,587 +0.00(+0.00%)
Mar 22, 2024 30.19 125 -0.61(-1.96%)
Mar 20, 2024 30.80 3 -0.12(-0.39%)
Mar 18, 2024 30.92 42 +0.47(+1.54%)
Mar 15, 2024 30.45 30.45 30.19 30.45 3,316 +0.26(+0.85%)
Mar 14, 2024 30.19 30.19 30.19 30.19 286 -0.17(-0.56%)
Mar 13, 2024 30.36 30.36 30.36 30.36 3,266 +0.02(+0.05%)
Mar 12, 2024 30.34 30.34 30.34 30.34 443 +0.20(+0.65%)
Mar 11, 2024 30.15 30.15 30.15 30.15 961 -0.31(-1.02%)
Mar 08, 2024 30.46 30.46 30.46 30.46 401 -0.19(-0.62%)
Mar 07, 2024 30.65 30.65 30.65 30.65 627 -0.54(-1.73%)
Mar 04, 2024 31.19 28 +0.74(+2.43%)
Feb 29, 2024 30.45 0 -0.37(-1.20%)
Feb 20, 2024 30.82 71 -0.06(-0.19%)
Feb 16, 2024 30.79 30.88 30.79 30.88 834 -0.24(-0.77%)
Feb 15, 2024 31.14 31.16 31.06 31.12 1,089 +0.20(+0.65%)
Feb 14, 2024 30.92 30.92 30.92 30.92 223 +0.12(+0.39%)
Feb 13, 2024 30.80 30.80 30.80 30.80 606 -0.17(-0.55%)
Feb 12, 2024 30.64 30.97 30.63 30.97 5,414 -0.61(-1.92%)
Feb 08, 2024 31.57 38 +0.46(+1.49%)
Feb 07, 2024 31.31 31.54 31.11 31.11 4,763 -0.47(-1.49%)
Jan 31, 2024 31.58 0 +0.11(+0.35%)
Jan 24, 2024 31.47 72 -0.53(-1.66%)
Jan 23, 2024 32.00 32.00 32.00 32.00 2,552 -0.54(-1.66%)
Jan 12, 2024 32.54 51 -0.30(-0.91%)
Jan 10, 2024 32.84 44 +0.52(+1.61%)
Jan 09, 2024 32.45 32.45 32.32 32.32 671 -0.46(-1.40%)
Jan 08, 2024 32.83 32.88 32.78 32.78 993 +0.26(+0.80%)
Jan 05, 2024 32.44 32.54 32.44 32.52 3,043 -0.85(-2.55%)
Jan 04, 2024 33.77 33.77 33.37 33.37 944 +0.12(+0.36%)
Jan 02, 2024 33.25 1 -0.50(-1.48%)
Dec 27, 2023 33.75 69 -0.46(-1.36%)
Dec 22, 2023 34.21 34 +1.01(+3.03%)
Dec 20, 2023 33.21 43 +0.70(+2.15%)
Dec 15, 2023 32.51 121 -0.50(-1.51%)
Dec 14, 2023 33.45 33.45 33.01 33.01 1,946 +0.88(+2.74%)
Dec 12, 2023 32.13 109 -0.20(-0.62%)
Dec 08, 2023 32.33 58 +0.08(+0.25%)
Dec 07, 2023 32.51 32.82 32.25 32.25 3,635 +0.10(+0.31%)
Dec 05, 2023 32.15 0 +0.72(+2.29%)
Nov 29, 2023 31.43 116 -0.07(-0.22%)
Nov 27, 2023 31.50 118 +0.25(+0.80%)
Nov 20, 2023 31.25 0 -0.80(-2.49%)
Nov 17, 2023 32.05 32.05 32.05 32.05 252 +0.62(+1.97%)
Nov 16, 2023 31.43 31.43 31.43 31.43 1,124 -0.25(-0.79%)
Nov 15, 2023 31.68 31.68 31.68 31.68 511 -0.02(-0.06%)
Nov 08, 2023 31.70 50 +0.55(+1.77%)
Nov 06, 2023 31.15 12 +0.16(+0.52%)
Nov 01, 2023 30.99 49 +0.55(+1.81%)
Oct 26, 2023 30.44 50 +0.12(+0.41%)
Oct 25, 2023 29.92 30.32 29.92 30.32 2,751 -0.20(-0.67%)
Oct 20, 2023 30.52 10 -1.75(-5.42%)
Oct 16, 2023 32.27 40 +0.68(+2.15%)
Oct 13, 2023 31.94 31.94 31.59 31.59 632 -1.49(-4.50%)
Oct 11, 2023 33.08 14 -0.01(-0.03%)
Oct 10, 2023 33.09 33.09 33.09 33.09 166 +0.58(+1.77%)
Oct 02, 2023 32.52 18 -0.62(-1.86%)
Sep 25, 2023 33.13 74 -1.42(-4.11%)
Sep 21, 2023 34.55 49 -0.19(-0.55%)
Sep 15, 2023 34.74 12 +0.41(+1.19%)
Sep 14, 2023 34.33 34.33 34.33 34.33 12,870 -0.43(-1.24%)
Sep 06, 2023 34.76 0 -0.64(-1.81%)
Sep 05, 2023 35.41 35.41 35.40 35.40 621 -0.10(-0.28%)
Aug 31, 2023 35.50 44 -0.88(-2.42%)
Aug 30, 2023 36.35 36.38 36.35 36.38 301 +0.34(+0.94%)
Aug 28, 2023 36.04 6 +0.38(+1.05%)
Aug 22, 2023 35.66 1 -0.22(-0.61%)
Aug 17, 2023 35.88 36 -1.18(-3.17%)
Aug 10, 2023 37.06 6 -0.32(-0.86%)
Aug 08, 2023 37.38 5 -1.11(-2.88%)
Aug 07, 2023 38.38 38.49 38.38 38.49 1,138 +0.14(+0.37%)
Aug 04, 2023 38.35 38.35 38.25 38.35 6,081 +0.20(+0.52%)
Aug 01, 2023 38.15 68 -0.40(-1.02%)
Jul 31, 2023 38.42 38.55 38.42 38.55 798 -0.38(-0.96%)
Jul 28, 2023 38.98 38.98 38.92 38.92 712 +0.24(+0.62%)
Jul 27, 2023 38.68 38.68 38.68 38.68 398 +0.79(+2.08%)
Jul 24, 2023 37.89 0 -0.74(-1.93%)
Jul 21, 2023 38.65 39.06 38.63 38.63 365 +0.38(+1.01%)
Jul 20, 2023 38.25 38.25 38.25 38.25 600 +0.29(+0.76%)
Jul 12, 2023 37.96 55 +1.86(+5.15%)
Jul 06, 2023 36.10 0 -0.62(-1.70%)
Jul 03, 2023 36.73 30 -0.06(-0.18%)
Jun 30, 2023 36.79 36.79 36.79 36.79 667 +0.52(+1.44%)
Jun 29, 2023 36.27 36.27 36.27 36.27 368 -0.13(-0.36%)
Jun 26, 2023 36.40 8 -0.38(-1.02%)
Jun 23, 2023 36.77 36.77 36.77 36.77 1,390 -0.61(-1.62%)
Jun 22, 2023 37.38 37.38 37.38 37.38 188 -1.18(-3.06%)
Jun 21, 2023 38.56 38.56 38.56 38.56 316 -0.04(-0.10%)
Jun 20, 2023 38.60 38.60 38.60 38.60 284 -0.18(-0.46%)
Jun 16, 2023 38.85 38.85 38.59 38.78 28,503 +1.02(+2.70%)
Jun 15, 2023 37.76 37.76 37.76 37.76 185 -1.83(-4.61%)
Jun 07, 2023 39.59 15 +0.41(+1.03%)
Jun 02, 2023 39.18 73 -0.28(-0.71%)
Jun 01, 2023 39.46 39.46 39.46 39.46 399 +0.79(+2.04%)
May 31, 2023 38.67 38.67 38.67 38.67 886 -0.73(-1.87%)
May 19, 2023 39.41 23 -0.23(-0.57%)
May 16, 2023 39.63 58 -3.00(-7.04%)
May 08, 2023 42.63 378 +0.90(+2.16%)
May 05, 2023 41.73 41.73 41.73 41.73 112 +0.21(+0.51%)
May 04, 2023 41.52 41.52 41.46 41.52 955 +0.50(+1.22%)
May 03, 2023 41.02 41.02 41.02 41.02 1,357 +0.30(+0.74%)
May 02, 2023 40.72 40.72 40.72 40.72 152 -0.16(-0.39%)
May 01, 2023 40.88 40.88 40.88 40.88 203 +0.25(+0.62%)
Apr 26, 2023 40.63 10 +0.21(+0.52%)
Apr 25, 2023 40.41 40.42 40.41 40.42 1,462 -0.22(-0.54%)
Apr 24, 2023 40.64 40.64 40.64 40.64 262 +0.52(+1.30%)
Apr 21, 2023 40.36 40.36 40.10 40.12 445 +1.03(+2.63%)
Apr 14, 2023 39.09 0 -0.19(-0.48%)
Apr 13, 2023 39.80 39.80 39.28 39.28 1,271 +0.18(+0.46%)
Apr 12, 2023 39.10 39.10 39.10 39.10 396 -0.04(-0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.