Tyson Foods (NY: TSN )

61.55 -0.27 (-0.43%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 36.34 36.49 36.11 36.14 6,867,015 -0.02(-0.07%)
Jul 30, 2015 35.60 36.19 35.44 36.16 5,727,246 +0.46(+1.28%)
Jul 29, 2015 35.31 35.70 35.11 35.70 3,654,835 +0.36(+1.01%)
Jul 28, 2015 34.94 35.39 34.62 35.35 3,995,043 +0.58(+1.66%)
Jul 27, 2015 34.63 34.83 34.34 34.77 3,152,550 -0.18(-0.51%)
Jul 24, 2015 35.13 35.26 34.90 34.95 2,649,293 -0.20(-0.56%)
Jul 23, 2015 35.12 35.45 34.93 35.14 2,598,310 +0.00(+0.00%)
Jul 22, 2015 34.66 35.32 34.61 35.14 3,704,672 +0.48(+1.39%)
Jul 21, 2015 34.91 34.92 34.54 34.66 4,299,452 -0.22(-0.63%)
Jul 20, 2015 35.00 35.15 34.73 34.88 3,613,695 -0.11(-0.30%)
Jul 17, 2015 35.40 35.48 34.89 34.99 4,574,165 -0.42(-1.17%)
Jul 16, 2015 35.63 35.70 35.27 35.40 5,328,978 +0.01(+0.02%)
Jul 15, 2015 35.86 35.92 35.19 35.39 5,885,839 -0.48(-1.34%)
Jul 14, 2015 35.62 36.05 35.62 35.88 5,099,262 +0.25(+0.71%)
Jul 13, 2015 35.20 35.69 35.16 35.62 4,234,297 +0.60(+1.72%)
Jul 10, 2015 35.10 35.17 34.86 35.02 2,646,862 +0.25(+0.73%)
Jul 09, 2015 35.17 35.23 34.76 34.77 5,348,564 +0.04(+0.12%)
Jul 08, 2015 34.95 35.05 34.71 34.73 3,422,752 -0.39(-1.11%)
Jul 07, 2015 34.86 35.14 34.35 35.12 3,684,603 +0.43(+1.24%)
Jul 06, 2015 34.65 34.91 34.22 34.69 4,451,238 -0.29(-0.84%)
Jul 02, 2015 35.04 34.98 34.98 34.98 3,615,126 -0.02(-0.07%)
Jul 01, 2015 34.88 35.24 34.76 35.00 3,801,297 +0.27(+0.77%)
Jun 30, 2015 35.12 35.57 34.69 34.73 5,118,885 -0.26(-0.74%)
Jun 29, 2015 35.27 35.52 34.96 35.00 4,401,705 -0.53(-1.49%)
Jun 26, 2015 36.38 36.54 35.40 35.53 5,356,707 -0.86(-2.35%)
Jun 25, 2015 36.75 36.67 36.30 36.38 5,321,523 -0.29(-0.80%)
Jun 24, 2015 35.92 36.72 35.75 36.67 7,528,154 +0.77(+2.16%)
Jun 23, 2015 35.28 35.93 35.16 35.90 5,791,171 +0.68(+1.92%)
Jun 22, 2015 35.24 35.53 34.94 35.22 3,545,135 +0.17(+0.49%)
Jun 19, 2015 34.64 35.14 34.63 35.05 5,501,544 +0.58(+1.68%)
Jun 18, 2015 34.47 34.58 34.44 34.47 3,119,420 +0.08(+0.24%)
Jun 17, 2015 34.14 34.45 33.95 34.39 2,946,477 +0.24(+0.72%)
Jun 16, 2015 33.94 34.22 33.82 34.15 2,857,330 +0.21(+0.62%)
Jun 15, 2015 33.73 34.24 33.67 33.94 4,602,989 +0.05(+0.14%)
Jun 12, 2015 33.55 33.93 33.49 33.89 3,050,996 +0.22(+0.65%)
Jun 11, 2015 33.73 33.82 33.54 33.67 4,838,427 -0.07(-0.19%)
Jun 10, 2015 33.57 33.77 33.33 33.73 4,087,091 +0.20(+0.58%)
Jun 09, 2015 33.24 33.86 33.17 33.54 4,602,243 +0.35(+1.06%)
Jun 08, 2015 33.40 33.59 33.18 33.19 3,573,442 -0.17(-0.51%)
Jun 05, 2015 33.65 33.70 33.24 33.36 3,228,426 -0.34(-1.02%)
Jun 04, 2015 34.03 34.26 33.63 33.70 3,340,947 -0.33(-0.96%)
Jun 03, 2015 34.46 34.59 34.01 34.03 3,827,815 -0.42(-1.21%)
Jun 02, 2015 34.41 34.47 33.97 34.44 3,400,729 +0.04(+0.12%)
Jun 01, 2015 34.65 34.83 34.11 34.40 2,944,848 -0.19(-0.54%)
May 29, 2015 34.57 34.81 34.57 34.59 4,320,831 +0.08(+0.24%)
May 28, 2015 34.73 34.75 34.27 34.51 4,456,568 -0.23(-0.66%)
May 27, 2015 35.08 35.26 34.60 34.73 4,894,247 -0.33(-0.95%)
May 26, 2015 34.91 35.13 34.73 35.07 3,898,978 +0.15(+0.44%)
May 22, 2015 35.35 34.91 34.91 34.91 3,185,909 -0.44(-1.24%)
May 21, 2015 35.37 35.60 35.05 35.35 5,414,902 +0.06(+0.16%)
May 20, 2015 34.95 35.57 34.93 35.30 6,729,947 +0.37(+1.07%)
May 19, 2015 34.34 35.17 34.33 34.92 6,350,735 +0.63(+1.82%)
May 18, 2015 34.01 34.52 33.98 34.30 4,228,018 +0.07(+0.19%)
May 15, 2015 33.90 34.43 33.73 34.23 4,282,717 +0.32(+0.93%)
May 14, 2015 33.66 34.08 33.65 33.91 4,094,405 +0.49(+1.46%)
May 13, 2015 33.30 33.69 33.29 33.43 4,398,911 +0.16(+0.49%)
May 12, 2015 33.33 33.63 32.82 33.26 5,444,868 -0.37(-1.09%)
May 11, 2015 33.53 33.79 33.42 33.63 3,280,716 +0.09(+0.27%)
May 08, 2015 33.14 33.60 33.08 33.54 5,768,507 +0.71(+2.15%)
May 07, 2015 32.80 33.00 32.52 32.83 3,021,102 +0.03(+0.10%)
May 06, 2015 32.93 33.17 32.53 32.80 5,147,416 -0.26(-0.79%)
May 05, 2015 33.38 33.69 33.05 33.06 6,580,630 -0.34(-1.02%)
May 04, 2015 33.13 33.91 33.06 33.40 9,324,080 +0.49(+1.48%)
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.