Tyson Foods (NY: TSN )

59.16 +0.35 (+0.60%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.70 20.84 20.36 20.37 4,440,622 -0.40(-1.92%)
May 30, 2013 20.71 20.99 20.54 20.77 6,894,680 +0.11(+0.51%)
May 29, 2013 21.07 21.07 20.46 20.67 7,555,863 +0.45(+2.22%)
May 28, 2013 20.38 20.53 20.03 20.22 3,715,896 -0.01(-0.04%)
May 24, 2013 20.10 20.27 19.96 20.23 2,272,936 -0.04(-0.20%)
May 23, 2013 20.40 20.50 20.14 20.27 5,736,955 -0.32(-1.54%)
May 22, 2013 20.62 20.86 20.54 20.58 5,981,746 +0.04(+0.20%)
May 21, 2013 20.20 20.67 20.20 20.54 7,575,597 +0.41(+2.02%)
May 20, 2013 20.31 20.41 20.09 20.14 4,472,064 -0.15(-0.76%)
May 17, 2013 20.27 20.35 20.19 20.29 3,965,008 +0.06(+0.28%)
May 16, 2013 20.33 20.46 20.21 20.23 6,497,224 -0.12(-0.60%)
May 15, 2013 20.23 20.44 20.17 20.36 11,418,688 +0.35(+1.75%)
May 13, 2013 20.04 20.09 19.91 20.01 3,872,217 -0.12(-0.61%)
May 10, 2013 20.27 20.30 20.00 20.13 6,314,804 -0.11(-0.52%)
May 09, 2013 20.40 20.51 20.19 20.23 5,859,330 -0.11(-0.52%)
May 08, 2013 20.01 20.51 19.97 20.34 7,509,354 +0.33(+1.67%)
May 07, 2013 19.86 20.14 19.75 20.01 6,645,463 +0.41(+2.08%)
May 06, 2013 19.46 19.71 19.02 19.60 15,641,609 -0.68(-3.33%)
May 03, 2013 20.17 20.43 20.01 20.27 3,680,534 +0.26(+1.30%)
May 02, 2013 19.84 20.07 19.80 20.01 2,576,015 +0.20(+0.98%)
May 01, 2013 19.94 20.02 19.75 19.82 2,286,111 -0.21(-1.06%)
Apr 30, 2013 19.92 20.06 19.78 20.03 2,555,732 +0.11(+0.53%)
Apr 29, 2013 20.18 20.20 19.88 19.92 4,008,017 -0.18(-0.89%)
Apr 26, 2013 20.24 20.23 20.08 20.10 2,388,582 -0.13(-0.64%)
Apr 25, 2013 20.23 20.32 20.06 20.23 4,800,898 +0.05(+0.24%)
Apr 24, 2013 20.06 20.32 20.05 20.19 4,637,890 +0.15(+0.77%)
Apr 23, 2013 19.78 20.15 19.77 20.03 4,242,574 +0.31(+1.57%)
Apr 22, 2013 19.61 19.79 19.28 19.72 3,008,457 +0.14(+0.71%)
Apr 19, 2013 19.31 19.68 19.26 19.58 4,671,033 +0.38(+1.99%)
Apr 18, 2013 19.18 19.24 19.01 19.20 3,525,553 +0.06(+0.30%)
Apr 17, 2013 19.14 19.20 18.90 19.14 4,856,139 -0.11(-0.55%)
Apr 16, 2013 19.05 19.36 19.02 19.25 4,843,952 +0.33(+1.76%)
Apr 15, 2013 19.40 19.42 18.90 18.92 5,644,254 -0.50(-2.60%)
Apr 12, 2013 19.28 19.52 19.25 19.42 3,211,711 +0.11(+0.55%)
Apr 11, 2013 19.05 19.33 18.27 19.32 5,392,802 +0.13(+0.68%)
Apr 10, 2013 19.32 19.36 19.09 19.18 5,664,064 -0.07(-0.38%)
Apr 09, 2013 19.33 19.42 19.05 19.26 4,304,296 -0.07(-0.38%)
Apr 08, 2013 19.55 19.55 19.04 19.33 5,912,609 -0.21(-1.08%)
Apr 05, 2013 19.79 19.90 19.42 19.54 7,407,255 -0.54(-2.71%)
Apr 04, 2013 19.87 20.22 19.84 20.09 5,409,196 +0.20(+0.98%)
Apr 03, 2013 20.10 20.16 19.66 19.89 5,020,948 -0.24(-1.17%)
Apr 02, 2013 20.11 20.41 20.01 20.13 5,863,404 +0.08(+0.41%)
Apr 01, 2013 20.14 20.19 19.77 20.05 4,114,363 -0.14(-0.69%)
Mar 28, 2013 19.70 20.21 19.56 20.19 6,331,015 +0.52(+2.65%)
Mar 27, 2013 19.58 19.70 19.45 19.66 2,468,137 -0.02(-0.12%)
Mar 26, 2013 19.65 19.75 19.56 19.69 3,667,052 +0.14(+0.71%)
Mar 25, 2013 19.66 19.85 19.49 19.55 3,417,353 -0.07(-0.37%)
Mar 22, 2013 19.53 19.65 19.46 19.62 2,684,312 +0.15(+0.75%)
Mar 21, 2013 19.52 19.62 19.41 19.48 2,858,023 -0.11(-0.54%)
Mar 20, 2013 19.72 19.75 19.57 19.58 4,340,028 -0.07(-0.37%)
Mar 19, 2013 19.79 19.89 19.40 19.66 4,630,804 -0.09(-0.45%)
Mar 18, 2013 19.65 19.79 19.47 19.75 2,640,052 -0.11(-0.53%)
Mar 15, 2013 19.75 19.92 19.64 19.85 6,488,061 +0.04(+0.20%)
Mar 14, 2013 19.69 19.89 19.57 19.81 3,574,076 +0.12(+0.62%)
Mar 13, 2013 19.40 19.77 19.35 19.69 5,862,544 +0.28(+1.47%)
Mar 12, 2013 19.31 19.46 19.24 19.40 2,836,233 +0.06(+0.29%)
Mar 11, 2013 19.46 19.53 19.27 19.35 4,954,807 -0.17(-0.88%)
Mar 08, 2013 19.46 19.65 19.44 19.52 4,551,587 +0.19(+0.97%)
Mar 07, 2013 19.28 19.62 19.19 19.33 4,862,028 +0.16(+0.85%)
Mar 06, 2013 19.06 19.27 18.99 19.17 4,530,079 +0.20(+1.03%)
Mar 05, 2013 19.01 19.18 18.79 18.97 5,002,523 +0.10(+0.52%)
Mar 04, 2013 18.79 19.05 18.75 18.88 6,261,523 +0.02(+0.13%)
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.