Tyson Foods (NY: TSN )

61.53 -0.28 (-0.45%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.473 9.473 9.211 9.273 5,715,874 -0.21(-2.20%)
Nov 27, 2009 9.442 9.535 9.358 9.481 3,404,357 -0.07(-0.73%)
Nov 25, 2009 9.566 9.604 9.412 9.550 6,075,203 -0.18(-1.82%)
Nov 24, 2009 9.858 9.904 9.474 9.727 8,269,928 -0.18(-1.79%)
Nov 23, 2009 9.881 10.17 9.766 9.904 6,477,444 -0.15(-1.45%)
Nov 20, 2009 10.01 10.13 9.835 10.05 6,701,713 +0.00(+0.00%)
Nov 19, 2009 10.16 10.30 9.904 10.05 4,022,278 -0.02(-0.15%)
Nov 18, 2009 9.981 10.19 9.981 10.07 3,911,083 +0.06(+0.61%)
Nov 17, 2009 10.01 10.06 9.912 10.00 3,591,930 -0.02(-0.15%)
Nov 16, 2009 9.958 10.11 9.943 10.02 4,096,430 +0.09(+0.93%)
Nov 13, 2009 9.950 9.989 9.873 9.927 6,552,719 -0.05(-0.46%)
Nov 12, 2009 10.01 10.23 9.958 9.973 4,291,471 -0.05(-0.54%)
Nov 11, 2009 9.750 10.26 9.750 10.03 6,207,774 -0.12(-1.14%)
Nov 10, 2009 10.01 10.30 10.00 10.14 5,650,366 +0.07(+0.69%)
Nov 09, 2009 9.966 10.10 9.904 10.07 4,981,239 +0.18(+1.79%)
Nov 06, 2009 9.727 9.966 9.650 9.896 4,719,422 +0.18(+1.82%)
Nov 05, 2009 9.673 9.835 9.643 9.720 5,520,363 +0.12(+1.20%)
Nov 04, 2009 9.704 9.820 9.566 9.604 7,922,029 -0.08(-0.87%)
Nov 03, 2009 9.712 9.820 9.597 9.689 6,480,742 -0.08(-0.87%)
Nov 02, 2009 9.673 9.823 9.589 9.773 6,442,375 +0.15(+1.52%)
Oct 30, 2009 9.727 9.873 9.581 9.627 9,003,569 -0.42(-4.13%)
Oct 29, 2009 9.635 10.05 9.550 10.04 7,207,425 +0.49(+5.15%)
Oct 28, 2009 9.504 9.581 9.320 9.550 6,928,690 +0.06(+0.65%)
Oct 27, 2009 9.297 9.550 9.251 9.489 7,924,875 +0.22(+2.41%)
Oct 26, 2009 9.343 9.497 9.227 9.266 3,981,706 -0.02(-0.17%)
Oct 23, 2009 9.343 9.351 9.266 9.281 3,946,008 -0.21(-2.19%)
Oct 22, 2009 9.443 9.520 9.266 9.489 5,904,626 +0.09(+0.98%)
Oct 21, 2009 9.381 9.574 9.312 9.397 4,730,849 +0.05(+0.58%)
Oct 20, 2009 9.374 9.404 9.320 9.343 5,290,932 -0.11(-1.14%)
Oct 19, 2009 9.520 9.681 9.427 9.450 6,695,077 -0.09(-0.97%)
Oct 16, 2009 9.427 9.643 9.312 9.543 5,764,290 +0.07(+0.73%)
Oct 15, 2009 9.458 9.481 9.158 9.474 7,681,717 -0.05(-0.48%)
Oct 14, 2009 9.712 9.912 9.366 9.520 9,234,311 -0.24(-2.44%)
Oct 13, 2009 9.750 9.827 9.689 9.758 4,084,168 -0.02(-0.16%)
Oct 12, 2009 9.820 9.896 9.750 9.773 2,953,061 -0.03(-0.31%)
Oct 09, 2009 9.643 9.835 9.574 9.804 4,884,138 +0.19(+2.00%)
Oct 08, 2009 9.589 9.658 9.450 9.612 3,466,209 +0.07(+0.73%)
Oct 07, 2009 9.666 9.704 9.520 9.543 2,759,744 -0.11(-1.12%)
Oct 06, 2009 9.458 9.697 9.458 9.650 4,357,985 +0.15(+1.62%)
Oct 05, 2009 9.443 9.558 9.212 9.497 6,290,396 +0.02(+0.24%)
Oct 02, 2009 9.420 9.566 9.243 9.474 4,240,289 +0.00(+0.00%)
Oct 01, 2009 9.650 9.688 9.458 9.474 5,026,354 -0.24(-2.45%)
Sep 30, 2009 9.666 9.743 9.497 9.712 4,936,180 +0.01(+0.08%)
Sep 29, 2009 9.835 9.958 9.689 9.704 3,859,710 -0.14(-1.41%)
Sep 28, 2009 9.781 9.935 9.727 9.843 3,314,218 +0.08(+0.87%)
Sep 25, 2009 9.796 9.858 9.666 9.758 3,335,699 -0.04(-0.39%)
Sep 24, 2009 9.989 10.03 9.735 9.796 3,810,093 -0.18(-1.77%)
Sep 23, 2009 9.904 10.19 9.881 9.973 5,971,490 +0.08(+0.78%)
Sep 22, 2009 9.843 9.920 9.758 9.896 4,350,347 +0.09(+0.94%)
Sep 21, 2009 9.704 9.881 9.612 9.804 4,723,582 +0.04(+0.39%)
Sep 18, 2009 9.604 9.773 9.550 9.766 6,296,629 +0.25(+2.58%)
Sep 17, 2009 9.658 9.781 9.466 9.520 6,103,419 -0.29(-2.98%)
Sep 16, 2009 9.920 9.958 9.673 9.812 7,699,337 -0.08(-0.78%)
Sep 15, 2009 9.566 9.904 9.489 9.889 6,593,723 +0.32(+3.29%)
Sep 14, 2009 9.558 9.896 9.366 9.574 4,508,519 -0.23(-2.35%)
Sep 11, 2009 9.766 9.885 9.689 9.804 4,805,495 +0.05(+0.47%)
Sep 10, 2009 9.558 9.758 9.428 9.758 3,051,722 +0.17(+1.76%)
Sep 09, 2009 9.581 9.666 9.489 9.589 3,238,098 +0.01(+0.08%)
Sep 08, 2009 9.397 9.612 9.335 9.581 3,974,957 +0.18(+1.88%)
Sep 04, 2009 9.204 9.427 9.204 9.404 3,105,966 +0.19(+2.09%)
Sep 03, 2009 9.235 9.289 9.020 9.212 4,138,526 +0.00(+0.00%)
Sep 02, 2009 8.881 9.281 8.881 9.212 5,675,682 +0.29(+3.28%)
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.