Tyson Foods (NY: TSN )

59.69 -1.98 (-3.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.96 11.98 11.84 11.98 3,032,370 +0.01(+0.06%)
Nov 29, 2006 11.68 11.97 11.68 11.97 3,047,492 +0.29(+2.45%)
Nov 28, 2006 11.73 11.73 11.65 11.68 2,962,991 -0.05(-0.39%)
Nov 27, 2006 11.76 11.77 11.70 11.73 3,272,078 -0.04(-0.32%)
Nov 24, 2006 11.70 11.82 11.69 11.77 891,842 +0.02(+0.19%)
Nov 22, 2006 11.68 11.80 11.68 11.74 2,167,854 +0.06(+0.52%)
Nov 21, 2006 11.57 11.70 11.56 11.68 2,985,410 +0.08(+0.65%)
Nov 20, 2006 11.59 11.70 11.50 11.61 2,741,722 +0.02(+0.20%)
Nov 17, 2006 11.53 11.63 11.49 11.59 2,047,403 +0.02(+0.13%)
Nov 16, 2006 11.52 11.67 11.52 11.57 2,993,502 +0.14(+1.25%)
Nov 15, 2006 11.81 11.96 11.41 11.43 10,289,417 -0.38(-3.25%)
Nov 14, 2006 11.31 11.82 11.25 11.81 13,348,450 +0.56(+4.96%)
Nov 13, 2006 10.82 11.42 10.70 11.25 5,892,818 +0.44(+4.04%)
Nov 10, 2006 10.82 10.98 10.78 10.82 3,409,642 -0.01(-0.07%)
Nov 09, 2006 10.80 10.88 10.75 10.82 3,159,188 +0.06(+0.56%)
Nov 08, 2006 10.90 10.90 10.70 10.76 2,940,041 -0.13(-1.18%)
Nov 07, 2006 10.82 10.95 10.76 10.89 4,661,511 +0.13(+1.19%)
Nov 06, 2006 10.70 10.79 10.67 10.76 2,084,679 +0.06(+0.56%)
Nov 03, 2006 10.67 10.89 10.63 10.70 3,306,170 -0.03(-0.28%)
Nov 02, 2006 10.89 11.05 10.66 10.73 2,489,411 -0.10(-0.90%)
Nov 01, 2006 10.89 10.92 10.81 10.83 2,323,990 -0.06(-0.55%)
Oct 31, 2006 10.92 10.97 10.75 10.89 3,172,586 -0.06(-0.55%)
Oct 30, 2006 10.83 11.02 10.82 10.95 2,670,618 +0.15(+1.40%)
Oct 27, 2006 10.82 10.86 10.73 10.80 2,997,083 -0.02(-0.14%)
Oct 26, 2006 10.89 10.89 10.69 10.82 3,180,148 +0.01(+0.07%)
Oct 25, 2006 10.87 10.89 10.78 10.81 2,742,385 +0.02(+0.14%)
Oct 24, 2006 10.94 10.94 10.73 10.79 3,320,232 -0.14(-1.31%)
Oct 23, 2006 10.93 11.01 10.73 10.94 2,693,170 -0.03(-0.28%)
Oct 20, 2006 11.19 11.26 10.92 10.97 3,799,648 -0.22(-1.95%)
Oct 19, 2006 11.03 11.31 11.03 11.19 6,076,413 -0.11(-1.00%)
Oct 18, 2006 11.38 11.43 11.26 11.30 2,910,459 -0.01(-0.07%)
Oct 17, 2006 11.30 11.93 11.23 11.31 2,297,326 +0.02(+0.13%)
Oct 16, 2006 11.33 11.38 11.27 11.29 2,296,265 -0.09(-0.80%)
Oct 13, 2006 11.35 11.39 11.27 11.38 1,807,695 +0.08(+0.73%)
Oct 12, 2006 11.31 11.37 11.25 11.30 1,826,267 +0.05(+0.47%)
Oct 11, 2006 11.31 11.41 11.21 11.25 3,459,387 -0.08(-0.73%)
Oct 10, 2006 11.39 11.40 11.25 11.33 2,329,561 -0.05(-0.46%)
Oct 09, 2006 11.47 11.48 11.38 11.38 1,471,811 -0.08(-0.66%)
Oct 06, 2006 11.53 11.50 11.35 11.46 1,515,986 -0.06(-0.52%)
Oct 05, 2006 11.54 11.59 11.42 11.52 2,192,396 -0.02(-0.13%)
Oct 04, 2006 11.68 11.68 11.41 11.53 3,690,208 -0.14(-1.23%)
Oct 03, 2006 11.87 11.92 11.68 11.68 3,318,242 -0.18(-1.53%)
Oct 02, 2006 12.00 12.03 11.83 11.86 2,288,703 -0.11(-0.94%)
Sep 29, 2006 12.17 12.21 11.96 11.97 3,170,729 -0.16(-1.31%)
Sep 28, 2006 12.39 12.46 12.12 12.13 2,832,060 -0.30(-2.43%)
Sep 27, 2006 12.54 12.54 12.36 12.43 4,797,217 -0.10(-0.78%)
Sep 26, 2006 12.23 12.59 12.19 12.53 3,972,233 +0.37(+3.04%)
Sep 25, 2006 12.03 12.20 12.01 12.16 2,658,016 +0.14(+1.13%)
Sep 22, 2006 12.00 12.03 11.89 12.02 2,233,121 +0.05(+0.44%)
Sep 21, 2006 12.02 12.10 11.92 11.97 2,088,526 -0.02(-0.19%)
Sep 20, 2006 12.27 12.27 11.96 11.99 2,775,416 -0.14(-1.12%)
Sep 19, 2006 12.11 12.17 11.98 12.13 3,278,445 +0.06(+0.50%)
Sep 18, 2006 11.96 12.07 11.93 12.07 2,891,092 +0.05(+0.38%)
Sep 15, 2006 11.90 12.06 11.68 12.02 3,298,344 +0.13(+1.08%)
Sep 14, 2006 11.46 11.94 11.44 11.90 3,029,716 +0.40(+3.48%)
Sep 13, 2006 11.32 11.50 11.24 11.50 1,618,263 +0.18(+1.60%)
Sep 12, 2006 11.29 11.33 11.22 11.31 3,871,548 +0.03(+0.27%)
Sep 11, 2006 11.38 11.44 11.20 11.28 1,853,461 -0.17(-1.51%)
Sep 08, 2006 11.46 11.53 11.35 11.46 2,635,863 +0.06(+0.53%)
Sep 07, 2006 11.25 11.45 11.25 11.40 3,185,719 +0.15(+1.34%)
Sep 06, 2006 11.13 11.27 11.07 11.25 2,663,720 +0.11(+1.02%)
Sep 05, 2006 11.01 11.19 10.95 11.13 2,457,441 +0.05(+0.41%)
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.