Tyson Foods (NY: TSN )

61.65 -0.16 (-0.27%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.780 9.052 8.500 9.022 8,037,099 +0.53(+6.23%)
Sep 29, 2008 9.581 9.604 8.289 8.493 10,899,407 -1.10(-11.43%)
Sep 26, 2008 9.679 9.928 9.536 9.588 0 -0.31(-3.13%)
Sep 25, 2008 8.735 10.07 8.735 9.898 14,275,185 +0.73(+7.91%)
Sep 24, 2008 9.709 9.717 8.961 9.173 16,213,784 -0.51(-5.30%)
Sep 23, 2008 9.853 9.981 9.672 9.687 6,687,901 -0.12(-1.23%)
Sep 22, 2008 9.785 10.16 9.747 9.808 6,575,287 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.672 9.921 0 +0.11(+1.16%)
Sep 18, 2008 9.649 9.838 9.366 9.808 8,926,763 +0.26(+2.77%)
Sep 17, 2008 9.664 9.845 9.452 9.543 9,893,628 -0.32(-3.29%)
Sep 16, 2008 9.679 9.951 9.445 9.868 8,353,597 +0.05(+0.46%)
Sep 15, 2008 10.19 10.20 9.528 9.823 8,246,845 -0.37(-3.63%)
Sep 12, 2008 9.974 10.24 9.959 10.19 7,467,935 +0.11(+1.13%)
Sep 11, 2008 9.709 10.19 9.641 10.08 14,947,050 +0.18(+1.83%)
Sep 10, 2008 9.558 9.959 9.354 9.898 46,380,844 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.762 9.838 12,930,651 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,150,823 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.75 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.46 10.49 6,730,807 -0.98(-8.56%)
Sep 03, 2008 11.24 11.56 11.19 11.47 6,728,173 +0.21(+1.88%)
Sep 02, 2008 10.97 11.52 10.97 11.26 4,485,372 +0.29(+2.62%)
Aug 29, 2008 11.21 11.32 10.87 10.97 0 -0.36(-3.14%)
Aug 28, 2008 11.66 11.79 11.23 11.33 6,280,621 -0.27(-2.35%)
Aug 27, 2008 11.70 11.70 11.42 11.60 3,697,060 +0.11(+0.92%)
Aug 26, 2008 12.26 12.26 11.46 11.49 5,073,303 -0.72(-5.92%)
Aug 25, 2008 12.10 12.31 11.97 12.22 2,905,676 +0.15(+1.25%)
Aug 22, 2008 12.37 12.56 11.97 12.07 0 -0.21(-1.72%)
Aug 21, 2008 12.16 12.46 12.14 12.28 4,053,468 -0.03(-0.25%)
Aug 20, 2008 12.13 12.42 11.96 12.31 4,185,671 +0.22(+1.81%)
Aug 19, 2008 12.40 12.43 11.99 12.09 3,315,536 -0.35(-2.79%)
Aug 18, 2008 12.69 12.85 12.38 12.43 2,641,888 -0.19(-1.49%)
Aug 15, 2008 12.83 12.98 12.49 12.62 0 -0.08(-0.59%)
Aug 14, 2008 12.32 12.85 12.16 12.70 5,005,768 +0.35(+2.81%)
Aug 13, 2008 12.80 12.92 12.22 12.35 7,409,180 -0.51(-3.98%)
Aug 12, 2008 12.69 13.23 12.65 12.86 5,146,735 +0.14(+1.07%)
Aug 11, 2008 12.24 12.73 12.09 12.73 5,390,732 +0.44(+3.56%)
Aug 08, 2008 12.00 12.40 11.85 12.29 3,920,215 +0.36(+3.03%)
Aug 07, 2008 12.36 12.45 11.92 11.93 5,107,263 -0.44(-3.53%)
Aug 06, 2008 12.19 12.43 12.16 12.37 5,315,488 +0.19(+1.55%)
Aug 05, 2008 11.41 12.36 11.41 12.18 8,380,259 +0.88(+7.81%)
Aug 04, 2008 11.11 11.46 10.96 11.30 4,694,875 +0.09(+0.81%)
Aug 01, 2008 11.32 11.34 11.01 11.21 5,265,064 -0.02(-0.20%)
Jul 31, 2008 11.74 11.85 11.23 11.23 4,975,446 -0.64(-5.40%)
Jul 30, 2008 11.58 11.92 11.48 11.87 5,674,921 +0.38(+3.35%)
Jul 29, 2008 11.48 11.78 11.33 11.48 6,135,232 +0.11(+0.99%)
Jul 28, 2008 11.11 12.12 10.93 11.37 13,556,180 -0.86(-7.02%)
Jul 25, 2008 12.29 12.49 12.16 12.23 5,945,667 +0.08(+0.62%)
Jul 24, 2008 12.55 12.60 12.13 12.16 6,086,133 -0.41(-3.30%)
Jul 23, 2008 12.32 12.59 12.26 12.57 6,146,377 +0.28(+2.27%)
Jul 22, 2008 12.18 12.37 11.94 12.29 6,772,517 +0.05(+0.43%)
Jul 21, 2008 12.35 12.45 12.05 12.24 3,582,064 -0.09(-0.73%)
Jul 18, 2008 12.24 13.87 12.13 12.33 5,242,127 +0.18(+1.49%)
Jul 17, 2008 12.17 12.41 11.79 12.15 7,532,750 -0.01(-0.06%)
Jul 16, 2008 11.61 12.19 11.58 12.16 7,877,474 +0.56(+4.81%)
Jul 15, 2008 11.16 12.01 10.97 11.60 10,395,964 +0.37(+3.29%)
Jul 14, 2008 11.20 11.34 10.90 11.23 5,679,455 +0.16(+1.43%)
Jul 11, 2008 11.45 11.45 10.93 11.07 6,556,335 -0.47(-4.05%)
Jul 10, 2008 11.24 11.96 11.20 11.54 7,980,727 +0.28(+2.48%)
Jul 09, 2008 11.15 11.33 11.10 11.26 5,471,482 -0.07(-0.60%)
Jul 08, 2008 10.75 11.33 10.72 11.33 7,985,327 +0.57(+5.33%)
Jul 07, 2008 10.86 11.02 10.63 10.75 6,483,490 -0.06(-0.56%)
Jul 04, 2008 10.87 11.03 10.71 10.81 2,299,688 +0.00(+0.00%)
Jul 03, 2008 10.87 11.03 10.71 10.81 2,299,688 +0.03(+0.28%)
Jul 02, 2008 10.88 11.16 10.76 10.78 7,043,481 -0.04(-0.35%)
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.