TATE & LYLE SPON ADR EACH REP 4 - Price History
Monthly price history for TATYY (TATE & LYLE SPON ADR EACH REP 4)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32 | $32 |
| April 2024 | $32.98 | $32.98 |
| March 2024 | $31.31 | $31.31 |
| February 2024 | $30.45 | $30.45 |
| January 2024 | $31.58 | $31.58 |
| December 2023 | $33.75 | $33.75 |
| November 2023 | $31.43 | $31.43 |
| October 2023 | $30.44 | $30.44 |
| September 2023 | $33.13 | $33.13 |
| August 2023 | $35.50 | $35.50 |
| July 2023 | $38.54 | $38.54 |
| June 2023 | $36.79 | $36.79 |
| May 2023 | $38.02 | $38.67 |
| April 2023 | $39.95 | $40.63 |
| March 2023 | $38.14 | $38.79 |
| February 2023 | $38.34 | $38.99 |
| January 2023 | $36.55 | $37.17 |
| December 2022 | $34.23 | $34.82 |
| November 2022 | $34.68 | $35.27 |
| October 2022 | $31.61 | $32.38 |
| September 2022 | $29.67 | $30.39 |
| August 2022 | $36.61 | $37.50 |
| July 2022 | $37.14 | $38.04 |
| June 2022 | $36.59 | $37.48 |
| May 2022 | $35.47 | $36.95 |
| April 2022 | $32.68 | $39.60 |
| March 2022 | $31.72 | $38.43 |
| February 2022 | $33.29 | $40.34 |
| January 2022 | $31.45 | $38.11 |
| December 2021 | $29.40 | $35.63 |
| November 2021 | $28.25 | $34.24 |
| October 2021 | $28.98 | $35.60 |
| September 2021 | $30.66 | $37.68 |
| August 2021 | $32.29 | $39.67 |
| July 2021 | $34.18 | $42 |
| June 2021 | $33.25 | $40.85 |
| May 2021 | $34.28 | $43.38 |
| April 2021 | $35.05 | $44.35 |
| March 2021 | $34.04 | $43.08 |
| February 2021 | $32.67 | $41.34 |
| January 2021 | $30.38 | $38.44 |
| December 2020 | $29.61 | $37.47 |
| November 2020 | $26.81 | $33.92 |
| October 2020 | $24.18 | $31.02 |
| September 2020 | $27.03 | $34.66 |
| August 2020 | $28.02 | $35.94 |
| July 2020 | $26.95 | $34.57 |
| June 2020 | $26.54 | $34.04 |
| May 2020 | $24.88 | $32.85 |
| April 2020 | $26.61 | $35.13 |
| March 2020 | $24.15 | $31.88 |
| February 2020 | $27.26 | $35.99 |
| January 2020 | $32.04 | $42.30 |
| December 2019 | $30.11 | $39.75 |
| November 2019 | $28.33 | $37.40 |
| October 2019 | $26.14 | $34.95 |
| September 2019 | $27.06 | $36.17 |
| August 2019 | $26.08 | $34.87 |
| July 2019 | $27.45 | $36.70 |
| June 2019 | $27.88 | $37.27 |
| May 2019 | $26.82 | $36.86 |
| April 2019 | $28.78 | $39.56 |
| March 2019 | $27.52 | $37.82 |
| February 2019 | $27.54 | $37.85 |
| January 2019 | $26.56 | $36.50 |
| December 2018 | $25.21 | $34.65 |
| November 2018 | $26.52 | $36.45 |
| October 2018 | $24.98 | $34.75 |
| September 2018 | $26.02 | $36.20 |
| August 2018 | $25.23 | $35.10 |
| July 2018 | $23.72 | $33 |
| June 2018 | $24.65 | $34.30 |
| May 2018 | $25.59 | $36.80 |
| April 2018 | $22.32 | $32.09 |
| March 2018 | $21.20 | $30.48 |
| February 2018 | $21.54 | $30.97 |
| January 2018 | $25.56 | $36.74 |
| December 2017 | $26.28 | $37.79 |
| November 2017 | $25.91 | $37.25 |
| October 2017 | $23.88 | $34.75 |
| September 2017 | $24.32 | $35.39 |
| August 2017 | $24.36 | $35.45 |
| July 2017 | $24.70 | $35.95 |
| June 2017 | $24.24 | $35.28 |
| May 2017 | $26.02 | $38.95 |
| April 2017 | $26.14 | $39.14 |
| March 2017 | $26.05 | $39 |
| February 2017 | $25.05 | $37.50 |
| January 2017 | $22.90 | $34.28 |
| December 2016 | $23.89 | $35.77 |
| November 2016 | $23.01 | $34.45 |
| October 2016 | $25.67 | $38.89 |
| September 2016 | $26.16 | $39.63 |
| August 2016 | $25.59 | $38.76 |
| July 2016 | $25.55 | $38.70 |
| June 2016 | $24.01 | $36.38 |
| May 2016 | $23.55 | $36.87 |
| April 2016 | $22.30 | $34.91 |
| March 2016 | $21.27 | $33.30 |
| February 2016 | $20.95 | $32.80 |
| January 2016 | $22.82 | $35.72 |
| December 2015 | $22.70 | $35.54 |
| November 2015 | $22.82 | $35.74 |
| October 2015 | $23.29 | $36.98 |
| September 2015 | $22.26 | $35.35 |
| August 2015 | $20.73 | $32.92 |
| July 2015 | $21.34 | $33.88 |
| June 2015 | $19.73 | $31.33 |
| May 2015 | $21.80 | $35.95 |
| April 2015 | $22.31 | $36.79 |
| March 2015 | $21.68 | $35.76 |
| February 2015 | $22.32 | $36.81 |
| January 2015 | $24.80 | $40.91 |
| December 2014 | $22.46 | $37.05 |
| November 2014 | $23.17 | $38.21 |
| October 2014 | $23.24 | $38.84 |
| September 2014 | $23.25 | $38.85 |
| August 2014 | $27.36 | $45.71 |
| July 2014 | $25.57 | $42.72 |
| June 2014 | $28.60 | $47.79 |
| May 2014 | $27.01 | $46.46 |
| April 2014 | $27.67 | $47.59 |
| March 2014 | $25.94 | $44.61 |
| February 2014 | $25.12 | $43.20 |
| January 2014 | $28.84 | $49.60 |
| December 2013 | $31.10 | $53.49 |
| November 2013 | $30 | $51.59 |
| October 2013 | $29.55 | $51.31 |
| September 2013 | $27.70 | $48.10 |
| August 2013 | $28.99 | $50.33 |
| July 2013 | $29.19 | $50.68 |
| June 2013 | $28.91 | $50.20 |
| May 2013 | $27.73 | $49.30 |
| April 2013 | $29.53 | $52.50 |
| March 2013 | $29.24 | $52 |
| February 2013 | $27.76 | $49.36 |
| January 2013 | $28.90 | $51.38 |
| December 2012 | $28.14 | $50.04 |
| November 2012 | $27.96 | $49.72 |
| October 2012 | $25.93 | $46.55 |
| September 2012 | $23.73 | $42.60 |
| August 2012 | $22.96 | $41.21 |
| July 2012 | $23.20 | $41.64 |
| June 2012 | $22.65 | $40.65 |
| May 2012 | $22.64 | $41.77 |
| April 2012 | $23.52 | $43.40 |
| March 2012 | $24.27 | $44.77 |
| February 2012 | $24.12 | $44.50 |
| January 2012 | $22.49 | $41.50 |
| December 2011 | $23.94 | $44.17 |
| November 2011 | $22.66 | $41.80 |
| October 2011 | $23.04 | $42.96 |
| September 2011 | $20.76 | $38.70 |
| August 2011 | $20.51 | $38.24 |
| July 2011 | $21.81 | $40.66 |
| June 2011 | $21.48 | $40.05 |
| May 2011 | $21.26 | $40.77 |
| April 2011 | $20.64 | $39.59 |
| March 2011 | $19.40 | $37.20 |
| February 2011 | $19.70 | $37.78 |
| January 2011 | $18.36 | $35.20 |
| December 2010 | $16.76 | $32.15 |
| November 2010 | $16.28 | $31.65 |
| October 2010 | $16.54 | $32.16 |
| September 2010 | $15.04 | $29.25 |
| August 2010 | $12.95 | $25.18 |
| July 2010 | $14.47 | $28.14 |
| June 2010 | $13.76 | $26.75 |
| May 2010 | $11.99 | $24.10 |
| April 2010 | $13.83 | $27.81 |
| March 2010 | $13.63 | $27.41 |
| February 2010 | $12.77 | $25.68 |
| January 2010 | $12.48 | $25.10 |
| December 2009 | $13.93 | $28 |
| November 2009 | $13.63 | $27.85 |
| October 2009 | $14.60 | $29.82 |
| September 2009 | $13.21 | $26.99 |
| August 2009 | $12.63 | $25.81 |
| July 2009 | $11.97 | $24.45 |
| June 2009 | $9.75 | $19.91 |
| May 2009 | $8.91 | $19.15 |
| April 2009 | $7.46 | $16.04 |
| March 2009 | $6.99 | $15.03 |
| February 2009 | $7.08 | $15.22 |
| January 2009 | $8.88 | $19.08 |
| December 2008 | $10.86 | $23.36 |
| November 2008 | $10.95 | $24 |
| October 2008 | $11.09 | $24.30 |
| September 2008 | $12.16 | $26.65 |
| August 2008 | $14.71 | $32.22 |
| July 2008 | $14.10 | $30.90 |
| June 2008 | $13.89 | $31.70 |
| May 2008 | $15.95 | $36.40 |
| April 2008 | $18.34 | $41.85 |
| March 2008 | $18.97 | $43.30 |
| February 2008 | $18.21 | $41.55 |
| January 2008 | $17.02 | $38.85 |
| December 2007 | $15.40 | $35.15 |
| November 2007 | $15.91 | $36.85 |
| October 2007 | $15.74 | $36.45 |
| September 2007 | $14.36 | $33.25 |
| August 2007 | $19.89 | $46.07 |
| July 2007 | $20.10 | $46.55 |
| June 2007 | $19.80 | $45.85 |
| May 2007 | $19.89 | $47.30 |
| April 2007 | $21.21 | $50.45 |
| March 2007 | $19.26 | $45.80 |
| February 2007 | $18.63 | $44.30 |
| January 2007 | $19.41 | $46.15 |
| December 2006 | $25.52 | $60.70 |
| November 2006 | $26.10 | $62.55 |
| October 2006 | $25.04 | $60 |
| September 2006 | $22.39 | $53.65 |
| August 2006 | $23.41 | $56.10 |
| July 2006 | $21.49 | $51.50 |
| June 2006 | $18.67 | $44.75 |
| May 2006 | $17.45 | $42.85 |
| April 2006 | $16.50 | $40.50 |
| March 2006 | $16.13 | $39.60 |
| February 2006 | $17 | $41.75 |
| January 2006 | $16.62 | $40.80 |
| December 2005 | $15.72 | $38.60 |
| November 2005 | $15.32 | $38 |
| October 2005 | $13.20 | $32.75 |
| September 2005 | $12.90 | $32 |
| August 2005 | $13.28 | $32.95 |
| July 2005 | $13.14 | $32.60 |
| June 2005 | $13.26 | $33.90 |
| May 2005 | $13.69 | $35 |
| April 2005 | $13.86 | $35.45 |
| March 2005 | $15.78 | $40.35 |
| February 2005 | $15.55 | $39.75 |
| January 2005 | $13.09 | $33.46 |
| December 2004 | $14.41 | $36.85 |
| November 2004 | $14.70 | $38 |
| October 2004 | $12.18 | $31.50 |
| September 2004 | $10.85 | $28.05 |
| August 2004 | $10.08 | $26.05 |
| July 2004 | $9.40 | $24.30 |
| June 2004 | $9.10 | $24.50 |
| May 2004 | $8.19 | $22.05 |
| April 2004 | $8.18 | $22 |
| March 2004 | $8.29 | $22.30 |
| February 2004 | $8.14 | $21.90 |
| January 2004 | $7.77 | $20.90 |
| December 2003 | $8.42 | $22.65 |
| November 2003 | $8.09 | $22.15 |
| October 2003 | $7.67 | $21 |
| September 2003 | $7.89 | $21.60 |
| August 2003 | $8.20 | $22.45 |
| July 2003 | $8.07 | $22.09 |
| June 2003 | $7.90 | $22.50 |
| May 2003 | $7.25 | $20.65 |
| April 2003 | $6.59 | $18.76 |
| March 2003 | $6.52 | $18.55 |
| February 2003 | $6.02 | $17.15 |
| January 2003 | $6.64 | $18.90 |
| December 2002 | $7.02 | $20 |
| November 2002 | $6.96 | $19.80 |
| October 2002 | $7.61 | $21.67 |
| September 2002 | $7.82 | $22.25 |
| August 2002 | $7.90 | $22.50 |
| July 2002 | $6.80 | $19.35 |
| June 2002 | $7.37 | $21.80 |
| May 2002 | $6.85 | $20.25 |
| April 2002 | $7.15 | $21.15 |
| March 2002 | $6.44 | $19.05 |
| February 2002 | $6.39 | $18.90 |
| January 2002 | $6.36 | $18.82 |
| December 2001 | $6.76 | $20 |
| November 2001 | $6.31 | $19 |
| October 2001 | $5.56 | $16.75 |
| September 2001 | $4.81 | $14.50 |
| August 2001 | $5.35 | $16.12 |
| July 2001 | $4.94 | $14.88 |
| June 2001 | $4.90 | $15.50 |
| May 2001 | $4.51 | $14.25 |
| April 2001 | $4.02 | $12.70 |
| March 2001 | $4.39 | $13.88 |
| February 2001 | $4.51 | $14.25 |
| January 2001 | $4.70 | $14.88 |
| December 2000 | $4.59 | $14.50 |
| November 2000 | $4.35 | $13.75 |
| October 2000 | $4.11 | $13 |
| September 2000 | $4.27 | $13.50 |
| August 2000 | $4.70 | $14.88 |
| July 2000 | $5.30 | $16.75 |
| June 2000 | $6.33 | $20 |
| May 2000 | $4.51 | $14.25 |
| April 2000 | $4.35 | $13.75 |
| March 2000 | $4.35 | $13.75 |
| February 2000 | $5.30 | $16.75 |
| January 2000 | $5.38 | $17 |
| December 1999 | $8.14 | $25.75 |
| November 1999 | $9.17 | $29 |
| October 1999 | $8.22 | $26 |
| September 1999 | $7.99 | $25.25 |
| August 1999 | $7.95 | $25.12 |
| July 1999 | $8.62 | $27.25 |
| June 1999 | $7.83 | $24.75 |
| May 1999 | $8.14 | $25.75 |
| April 1999 | $8.62 | $27.25 |
| March 1999 | $8.42 | $26.62 |
| February 1999 | $9.09 | $28.75 |
| January 1999 | $8.18 | $25.88 |
| December 1998 | $6.72 | $21.25 |
| November 1998 | $8.22 | $26 |
| October 1998 | $7.35 | $23.25 |
| September 1998 | $6.84 | $21.62 |
| August 1998 | $9.58 | $30.30 |
| July 1998 | $10.12 | $32 |
| June 1998 | $9.65 | $30.50 |
| May 1998 | $10.36 | $32.75 |
| April 1998 | $10.60 | $33.50 |
| March 1998 | $11.35 | $35.88 |
| February 1998 | $10.87 | $34.38 |
| January 1998 | $11.54 | $36.50 |
| December 1997 | $10.36 | $32.75 |
| November 1997 | $10.08 | $31.88 |
| October 1997 | $9.41 | $29.75 |
| September 1997 | $9.09 | $28.75 |
| August 1997 | $8.70 | $27.50 |
| July 1997 | $8.74 | $27.62 |
| June 1997 | $9.61 | $30.38 |
| May 1997 | $9.57 | $30.25 |
| April 1997 | $9.57 | $30.25 |
| March 1997 | $9.01 | $28.50 |
| February 1997 | $9.33 | $29.50 |
| January 1997 | $8.94 | $28.25 |
| December 1996 | $10.04 | $31.75 |
| November 1996 | $10.52 | $33.25 |
TATYY
Price: $32
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 28.28%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 14.19
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 15
Ebitda: 530.3 millionMarket Capitalization: 3.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -8.00%
DGR5: -5.43%
DGR10: -3.43%
DGR20: 3.07%