Tyson Foods (NY: TSN )

58.89 +0.08 (+0.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.62 13.98 13.57 13.95 2,198,184 +0.35(+2.54%)
Aug 30, 2005 13.83 13.88 13.56 13.61 1,304,307 -0.27(-1.98%)
Aug 29, 2005 13.81 13.91 13.67 13.88 946,757 +0.07(+0.51%)
Aug 26, 2005 13.81 13.91 13.78 13.81 970,075 -0.08(-0.57%)
Aug 25, 2005 13.86 14.02 13.83 13.89 1,193,576 +0.02(+0.17%)
Aug 24, 2005 13.77 13.94 13.72 13.87 1,233,077 +0.09(+0.68%)
Aug 23, 2005 13.72 13.83 13.69 13.77 1,316,667 -0.02(-0.17%)
Aug 22, 2005 13.83 13.97 13.73 13.80 885,976 -0.05(-0.34%)
Aug 19, 2005 13.88 13.98 13.81 13.84 1,116,867 +0.01(+0.06%)
Aug 18, 2005 13.75 13.95 13.74 13.84 975,682 +0.02(+0.11%)
Aug 17, 2005 13.73 13.91 13.73 13.82 1,037,100 +0.10(+0.74%)
Aug 16, 2005 13.84 13.84 13.71 13.72 2,122,239 -0.12(-0.85%)
Aug 15, 2005 13.80 13.86 13.72 13.84 1,287,870 +0.02(+0.11%)
Aug 12, 2005 13.83 13.90 13.73 13.82 1,174,463 +0.00(+0.00%)
Aug 11, 2005 13.88 13.93 13.69 13.82 2,900,288 -0.07(-0.51%)
Aug 10, 2005 14.00 14.20 13.88 13.89 39,654,980 -0.07(-0.51%)
Aug 09, 2005 14.04 14.04 13.95 13.96 2,310,571 -0.06(-0.45%)
Aug 08, 2005 14.02 14.13 14.01 14.02 2,170,788 +0.01(+0.06%)
Aug 05, 2005 14.60 14.63 13.90 14.02 2,491,768 +0.05(+0.34%)
Aug 04, 2005 14.10 14.11 13.89 13.97 1,192,812 -0.15(-1.06%)
Aug 03, 2005 14.01 14.14 13.98 14.12 1,718,944 +0.02(+0.11%)
Aug 02, 2005 14.09 14.19 13.95 14.10 1,733,470 +0.02(+0.11%)
Aug 01, 2005 13.13 14.60 13.13 14.09 2,870,980 -0.54(-3.70%)
Jul 29, 2005 14.50 14.65 14.48 14.63 1,657,143 +0.11(+0.76%)
Jul 28, 2005 14.49 14.63 14.43 14.52 797,671 +0.03(+0.22%)
Jul 27, 2005 14.47 14.52 14.38 14.49 1,172,169 +0.01(+0.05%)
Jul 26, 2005 14.47 14.60 14.42 14.48 1,247,476 -0.02(-0.11%)
Jul 25, 2005 14.78 14.79 14.45 14.49 1,067,937 -0.34(-2.27%)
Jul 22, 2005 14.71 14.83 14.65 14.83 1,080,169 +0.08(+0.53%)
Jul 21, 2005 14.91 15.00 14.63 14.75 1,285,703 -0.20(-1.36%)
Jul 20, 2005 14.84 15.03 14.71 14.96 1,580,052 +0.13(+0.85%)
Jul 19, 2005 14.75 14.90 14.67 14.83 2,965,146 -0.10(-0.68%)
Jul 18, 2005 15.15 15.15 14.84 14.93 2,549,236 -0.35(-2.26%)
Jul 15, 2005 14.91 15.63 14.91 15.28 5,415,119 +0.75(+5.13%)
Jul 14, 2005 14.46 14.66 14.46 14.53 1,183,382 +0.16(+1.09%)
Jul 13, 2005 14.28 14.40 14.24 14.38 631,638 +0.09(+0.66%)
Jul 12, 2005 14.25 14.42 14.23 14.28 1,234,097 +0.02(+0.11%)
Jul 11, 2005 14.41 14.66 14.24 14.27 1,310,296 -0.06(-0.44%)
Jul 08, 2005 14.14 14.40 14.09 14.33 1,319,980 +0.19(+1.33%)
Jul 07, 2005 13.87 14.14 13.75 14.14 1,033,660 +0.13(+0.95%)
Jul 06, 2005 13.89 14.13 13.89 14.01 997,089 +0.10(+0.73%)
Jul 05, 2005 13.91 13.99 13.86 13.91 993,649 -0.06(-0.45%)
Jul 01, 2005 13.99 14.08 13.89 13.97 1,360,246 +0.00(+0.00%)
Jun 30, 2005 13.86 14.11 13.75 13.97 1,494,296 +0.16(+1.19%)
Jun 29, 2005 13.83 14.06 13.77 13.80 2,193,342 -0.02(-0.17%)
Jun 28, 2005 13.77 13.83 13.67 13.83 1,281,881 +0.14(+1.03%)
Jun 27, 2005 14.09 14.09 13.65 13.69 3,166,348 -0.44(-3.11%)
Jun 24, 2005 14.20 14.22 14.05 14.13 1,652,683 -0.08(-0.55%)
Jun 23, 2005 14.29 14.32 14.13 14.20 943,061 -0.09(-0.60%)
Jun 22, 2005 14.28 14.36 14.26 14.29 787,350 +0.05(+0.39%)
Jun 21, 2005 14.43 14.43 14.19 14.24 1,607,448 -0.21(-1.47%)
Jun 20, 2005 14.54 14.66 14.41 14.45 1,213,837 -0.19(-1.29%)
Jun 17, 2005 14.78 14.79 14.61 14.64 10,560,356 -0.11(-0.75%)
Jun 16, 2005 14.73 14.82 14.71 14.75 1,088,707 +0.01(+0.05%)
Jun 15, 2005 14.64 14.76 14.60 14.74 1,744,173 +0.10(+0.70%)
Jun 14, 2005 14.50 14.66 14.49 14.64 904,707 +0.10(+0.70%)
Jun 13, 2005 14.36 14.56 14.27 14.53 1,425,997 +0.12(+0.82%)
Jun 10, 2005 14.55 14.64 14.40 14.42 1,310,296 -0.09(-0.60%)
Jun 09, 2005 14.39 14.53 14.32 14.50 1,092,147 +0.12(+0.82%)
Jun 08, 2005 14.52 14.57 14.35 14.39 1,135,471 -0.09(-0.65%)
Jun 07, 2005 14.48 14.56 14.40 14.48 1,195,360 +0.01(+0.05%)
Jun 06, 2005 14.49 14.54 14.37 14.47 1,366,235 -0.05(-0.32%)
Jun 03, 2005 14.65 14.73 14.50 14.52 818,951 -0.11(-0.75%)
Jun 02, 2005 14.56 14.64 14.52 14.63 1,563,869 +0.06(+0.43%)
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.