Tyson Foods (NY: TSN )

61.81 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.783 9.055 8.503 9.024 8,034,680 +0.53(+6.23%)
Sep 29, 2008 9.584 9.606 8.291 8.495 10,896,127 -1.10(-11.43%)
Sep 26, 2008 9.682 9.931 9.538 9.591 0 -0.31(-3.13%)
Sep 25, 2008 8.737 10.07 8.737 9.901 14,270,889 +0.73(+7.91%)
Sep 24, 2008 9.712 9.720 8.964 9.176 16,208,905 -0.51(-5.30%)
Sep 23, 2008 9.856 9.984 9.674 9.690 6,685,889 -0.12(-1.23%)
Sep 22, 2008 9.788 10.16 9.750 9.810 6,573,308 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.674 9.924 0 +0.11(+1.16%)
Sep 18, 2008 9.652 9.841 9.368 9.810 8,924,076 +0.26(+2.77%)
Sep 17, 2008 9.667 9.848 9.455 9.546 9,890,651 -0.33(-3.29%)
Sep 16, 2008 9.682 9.954 9.448 9.871 8,351,083 +0.05(+0.46%)
Sep 15, 2008 10.20 10.20 9.531 9.826 8,244,364 -0.37(-3.63%)
Sep 12, 2008 9.977 10.24 9.962 10.20 7,465,688 +0.11(+1.12%)
Sep 11, 2008 9.712 10.19 9.644 10.08 14,942,552 +0.18(+1.83%)
Sep 10, 2008 9.561 9.962 9.357 9.901 46,366,884 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.765 9.841 12,926,759 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,148,370 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.76 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.47 10.49 6,728,782 -0.98(-8.56%)
Sep 03, 2008 11.25 11.56 11.19 11.47 6,726,149 +0.21(+1.88%)
Sep 02, 2008 10.97 11.53 10.97 11.26 4,484,023 +0.29(+2.62%)
Aug 29, 2008 11.21 11.32 10.88 10.97 0 -0.36(-3.14%)
Aug 28, 2008 11.66 11.79 11.23 11.33 6,278,731 -0.27(-2.35%)
Aug 27, 2008 11.70 11.70 11.42 11.60 3,695,948 +0.11(+0.92%)
Aug 26, 2008 12.26 12.26 11.47 11.50 5,071,777 -0.72(-5.92%)
Aug 25, 2008 12.11 12.31 11.97 12.22 2,904,802 +0.15(+1.25%)
Aug 22, 2008 12.38 12.56 11.97 12.07 0 -0.21(-1.72%)
Aug 21, 2008 12.17 12.46 12.14 12.28 4,052,248 -0.03(-0.25%)
Aug 20, 2008 12.14 12.42 11.96 12.31 4,184,412 +0.22(+1.81%)
Aug 19, 2008 12.41 12.44 11.99 12.09 3,314,538 -0.35(-2.79%)
Aug 18, 2008 12.69 12.85 12.39 12.44 2,641,093 -0.19(-1.49%)
Aug 15, 2008 12.83 12.99 12.50 12.63 0 -0.08(-0.59%)
Aug 14, 2008 12.33 12.85 12.16 12.70 5,004,262 +0.35(+2.81%)
Aug 13, 2008 12.80 12.93 12.23 12.36 7,406,951 -0.51(-3.98%)
Aug 12, 2008 12.69 13.23 12.66 12.87 5,145,187 +0.14(+1.07%)
Aug 11, 2008 12.24 12.73 12.09 12.73 5,389,110 +0.44(+3.56%)
Aug 08, 2008 12.01 12.40 11.86 12.29 3,919,036 +0.36(+3.03%)
Aug 07, 2008 12.36 12.46 11.93 11.93 5,105,726 -0.44(-3.53%)
Aug 06, 2008 12.20 12.44 12.16 12.37 5,313,889 +0.19(+1.55%)
Aug 05, 2008 11.41 12.36 11.41 12.18 8,377,738 +0.88(+7.80%)
Aug 04, 2008 11.11 11.47 10.97 11.30 4,693,462 +0.09(+0.81%)
Aug 01, 2008 11.32 11.35 11.02 11.21 5,263,480 -0.02(-0.20%)
Jul 31, 2008 11.74 11.85 11.23 11.23 4,973,949 -0.64(-5.40%)
Jul 30, 2008 11.58 11.93 11.49 11.87 5,673,214 +0.38(+3.35%)
Jul 29, 2008 11.49 11.78 11.33 11.49 6,133,386 +0.11(+0.99%)
Jul 28, 2008 11.11 12.13 10.93 11.38 13,552,102 -0.86(-7.02%)
Jul 25, 2008 12.29 12.49 12.16 12.23 5,943,879 +0.08(+0.62%)
Jul 24, 2008 12.55 12.60 12.13 12.16 6,084,302 -0.41(-3.30%)
Jul 23, 2008 12.33 12.59 12.26 12.57 6,144,528 +0.28(+2.27%)
Jul 22, 2008 12.18 12.38 11.95 12.29 6,770,480 +0.05(+0.43%)
Jul 21, 2008 12.36 12.45 12.05 12.24 3,580,986 -0.09(-0.73%)
Jul 18, 2008 12.24 13.87 12.13 12.33 5,240,550 +0.18(+1.49%)
Jul 17, 2008 12.17 12.42 11.80 12.15 7,530,484 -0.01(-0.06%)
Jul 16, 2008 11.61 12.20 11.58 12.16 7,875,104 +0.56(+4.81%)
Jul 15, 2008 11.16 12.02 10.98 11.60 10,392,836 +0.37(+3.29%)
Jul 14, 2008 11.20 11.35 10.90 11.23 5,677,747 +0.16(+1.43%)
Jul 11, 2008 11.45 11.45 10.93 11.07 6,554,363 -0.47(-4.05%)
Jul 10, 2008 11.25 11.96 11.20 11.54 7,978,326 +0.28(+2.48%)
Jul 09, 2008 11.16 11.34 11.10 11.26 5,469,836 -0.07(-0.60%)
Jul 08, 2008 10.75 11.33 10.72 11.33 7,982,925 +0.57(+5.33%)
Jul 07, 2008 10.86 11.02 10.64 10.76 6,481,539 -0.06(-0.56%)
Jul 04, 2008 10.88 11.03 10.71 10.82 2,298,996 +0.00(+0.00%)
Jul 03, 2008 10.88 11.03 10.71 10.82 2,298,996 +0.03(+0.28%)
Jul 02, 2008 10.89 11.16 10.76 10.79 7,041,362 -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.