Tyson Foods (NY: TSN )

60.21 +0.07 (+0.12%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.65 34.80 34.30 34.53 4,182,291 -0.28(-0.80%)
Aug 28, 2015 34.13 34.83 34.00 34.81 4,586,819 +0.31(+0.90%)
Aug 27, 2015 33.50 34.60 33.46 34.50 5,854,710 +1.25(+3.75%)
Aug 26, 2015 32.97 33.32 32.36 33.25 5,368,442 +0.86(+2.67%)
Aug 25, 2015 33.33 33.36 32.38 32.39 8,454,200 -0.34(-1.05%)
Aug 24, 2015 32.30 33.63 31.82 32.73 8,622,150 -1.22(-3.60%)
Aug 21, 2015 35.14 35.25 33.94 33.95 6,916,312 -1.45(-4.10%)
Aug 20, 2015 34.83 35.74 34.75 35.40 7,264,665 +0.22(+0.63%)
Aug 19, 2015 34.82 35.44 34.71 35.18 6,976,578 +0.25(+0.72%)
Aug 18, 2015 34.82 35.34 34.76 34.93 4,210,731 +0.02(+0.05%)
Aug 17, 2015 34.56 35.21 34.40 34.91 3,613,945 +0.29(+0.82%)
Aug 14, 2015 34.29 34.71 34.25 34.63 6,317,991 +0.16(+0.47%)
Aug 13, 2015 34.56 34.76 34.42 34.47 5,124,799 +0.02(+0.05%)
Aug 12, 2015 34.03 34.49 33.55 34.45 4,488,030 +0.27(+0.79%)
Aug 11, 2015 34.63 34.87 34.10 34.18 5,676,996 -0.73(-2.10%)
Aug 10, 2015 34.23 34.94 34.11 34.91 5,319,072 +0.81(+2.39%)
Aug 07, 2015 34.22 34.38 33.86 34.10 4,920,457 -0.18(-0.52%)
Aug 06, 2015 33.78 34.34 33.43 34.28 5,770,561 +0.55(+1.62%)
Aug 05, 2015 33.99 34.08 33.46 33.73 5,785,577 -0.15(-0.43%)
Aug 04, 2015 32.57 34.69 32.47 33.88 17,806,924 +1.32(+4.05%)
Aug 03, 2015 32.60 33.19 32.27 32.56 32,343,354 -3.58(-9.90%)
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%)
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.