Tate & Lyle PLC ADR

TATYY
🏛️ 美国 →
24.68
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-27 33.81 33.99 33.75 33.75 0.0M
2023-12-22 34.21 34.21 34.21 34.21 0.0M
2023-12-20 33.04 33.21 33.04 33.21 0.0M
2023-12-15 32.51 32.51 32.51 32.51 0.0M
2023-12-14 33.45 33.45 33.01 33.01 0.0M
2023-12-12 32.14 32.14 32.05 32.13 0.0M
2023-12-08 32.73 32.73 32.31 32.33 0.0M
2023-12-07 32.51 32.82 32.25 32.25 0.0M
2023-12-05 32.15 32.15 32.15 32.15 0.0M
2023-11-29 31.43 31.43 31.43 31.43 0.0M
2023-11-27 31.68 31.68 31.50 31.50 0.0M
2023-11-20 31.25 31.25 31.25 31.25 0.0M
2023-11-17 32.05 32.05 32.05 32.05 0.0M
2023-11-16 31.43 31.43 31.43 31.43 0.0M
2023-11-15 31.68 31.68 31.68 31.68 0.0M
2023-11-08 31.70 31.70 31.70 31.70 0.0M
2023-11-06 31.15 31.15 31.15 31.15 0.0M
2023-11-01 30.99 30.99 30.99 30.99 0.0M
2023-10-26 30.61 30.61 30.44 30.44 0.0M
2023-10-25 29.92 30.32 29.92 30.32 0.0M
2023-10-20 30.50 30.52 30.50 30.52 0.0M
2023-10-16 31.73 32.27 31.73 32.27 0.0M
2023-10-13 31.94 31.94 31.59 31.59 0.0M
2023-10-11 33.08 33.08 33.08 33.08 0.0M
2023-10-10 33.09 33.09 33.09 33.09 0.0M
2023-10-02 32.52 32.52 32.52 32.52 0.0M
2023-09-25 33.13 33.13 33.13 33.13 0.0M
2023-09-21 34.55 34.55 34.55 34.55 0.0M
2023-09-15 35.07 35.12 34.74 34.74 0.0M
2023-09-14 34.33 34.33 34.33 34.33 0.0M
2023-09-06 34.78 34.78 34.76 34.76 0.0M
2023-09-05 35.41 35.41 35.40 35.40 0.0M
2023-08-31 36.00 36.00 35.50 35.50 0.0M
2023-08-30 36.35 36.38 36.35 36.38 0.0M
2023-08-28 36.04 36.04 36.04 36.04 0.0M
2023-08-22 35.66 35.66 35.66 35.66 0.0M
2023-08-17 35.88 35.88 35.88 35.88 0.0M
2023-08-10 37.15 37.15 37.06 37.06 0.0M
2023-08-08 37.55 37.55 37.38 37.38 0.0M
2023-08-07 38.38 38.49 38.38 38.49 0.0M
2023-08-04 38.25 38.35 38.25 38.35 0.0M
2023-08-01 38.12 38.15 38.12 38.15 0.0M
2023-07-31 38.42 38.55 38.42 38.55 0.0M
2023-07-28 38.98 38.98 38.92 38.92 0.0M
2023-07-27 38.68 38.68 38.68 38.68 0.0M
2023-07-24 37.89 37.89 37.89 37.89 0.0M
2023-07-21 38.65 39.06 38.63 38.63 0.0M
2023-07-20 38.25 38.25 38.25 38.25 0.0M
2023-07-12 37.96 37.96 37.96 37.96 0.0M
2023-07-06 36.10 36.10 36.10 36.10 0.0M
2023-07-03 36.73 36.73 36.73 36.73 0.0M
2023-06-30 36.79 36.79 36.79 36.79 0.0M
2023-06-29 36.27 36.27 36.27 36.27 0.0M
2023-06-26 36.40 36.40 36.40 36.40 0.0M
2023-06-23 36.77 36.77 36.77 36.77 0.0M
2023-06-22 37.38 37.38 37.38 37.38 0.0M
2023-06-21 38.56 38.56 38.56 38.56 0.0M
2023-06-20 38.60 38.60 38.60 38.60 0.0M
2023-06-16 38.85 38.85 38.59 38.78 0.0M
2023-06-15 37.76 37.76 37.76 37.76 0.0M
2023-06-07 39.65 39.65 39.59 39.59 0.0M
2023-06-02 39.29 39.29 39.18 39.18 0.0M
2023-06-01 39.46 39.46 39.46 39.46 0.0M
2023-05-31 38.67 38.67 38.67 38.67 0.0M
2023-05-19 39.41 39.41 39.41 39.41 0.0M
2023-05-16 39.63 39.63 39.63 39.63 0.0M
2023-05-08 42.85 42.85 42.63 42.63 0.0M
2023-05-05 41.73 41.73 41.73 41.73 0.0M
2023-05-04 41.46 41.52 41.46 41.52 0.0M
2023-05-03 41.02 41.02 41.02 41.02 0.0M
2023-05-02 40.72 40.72 40.72 40.72 0.0M
2023-05-01 40.88 40.88 40.88 40.88 0.0M
2023-04-26 40.63 40.63 40.63 40.63 0.0M
2023-04-25 40.41 40.42 40.41 40.42 0.0M
2023-04-24 40.64 40.64 40.64 40.64 0.0M
2023-04-21 40.36 40.36 40.10 40.12 0.0M
2023-04-14 39.09 39.09 39.09 39.09 0.0M
2023-04-13 39.80 39.80 39.28 39.28 0.0M
2023-04-12 39.10 39.10 39.10 39.10 0.0M
2023-04-04 39.14 39.14 39.14 39.14 0.0M
2023-03-23 39.00 39.20 38.79 38.79 0.0M
2023-03-22 38.44 38.70 38.44 38.70 0.0M
2023-03-20 38.11 38.11 38.11 38.11 0.0M
2023-03-15 37.88 37.88 37.88 37.88 0.0M
2023-03-14 37.15 37.64 37.15 37.64 0.0M
2023-03-13 37.52 37.52 37.51 37.51 0.0M
2023-03-10 38.32 38.32 38.32 38.32 0.0M
2023-03-09 38.10 38.12 37.99 37.99 0.0M
2023-03-07 37.82 37.82 37.82 37.82 0.0M
2023-03-03 38.46 38.46 38.46 38.46 0.0M
2023-03-02 38.53 38.53 38.39 38.48 0.0M
2023-03-01 38.50 38.50 38.50 38.50 0.0M
2023-02-27 38.99 38.99 38.99 38.99 0.0M
2023-02-24 38.53 38.53 38.53 38.53 0.0M
2023-02-23 37.96 37.96 37.96 37.96 0.0M
2023-02-22 39.50 39.50 39.50 39.50 0.0M
2023-02-21 38.61 38.61 38.61 38.61 0.0M
2023-02-17 38.55 38.55 38.55 38.55 0.0M
2023-02-15 38.95 38.95 38.95 38.95 0.0M
2023-02-14 38.56 38.56 38.49 38.49 0.0M
2023-02-13 38.89 38.89 38.89 38.89 0.0M
2023-02-10 38.60 38.76 38.60 38.76 0.0M
2023-02-09 39.28 39.62 38.55 38.55 0.0M
2023-02-08 38.82 39.56 38.78 39.56 0.0M
2023-02-07 37.17 37.17 37.17 37.17 0.0M
2023-02-02 37.91 37.91 37.91 37.91 0.0M
2023-01-31 37.17 37.17 37.17 37.17 0.0M
2023-01-24 36.64 36.64 36.64 36.64 0.0M
2023-01-23 37.20 37.20 37.20 37.20 0.0M
2023-01-17 38.12 38.12 38.12 38.12 0.0M
2023-01-12 37.44 37.92 37.44 37.92 0.0M
2023-01-11 37.27 37.27 37.27 37.27 0.0M
2023-01-09 36.04 36.23 36.01 36.23 0.0M
2023-01-04 35.55 35.57 35.55 35.57 0.0M
2023-01-03 34.87 34.87 34.87 34.87 0.0M