Tyson Foods (NY: TSN )

60.46 +0.04 (+0.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.61 54.26 53.39 54.04 3,220,727 +0.25(+0.46%)
Apr 28, 2016 53.38 54.66 53.30 53.79 3,428,931 +0.16(+0.29%)
Apr 27, 2016 53.19 54.02 53.16 53.64 2,587,653 +0.53(+1.00%)
Apr 26, 2016 52.70 53.43 52.60 53.11 4,119,775 +0.49(+0.94%)
Apr 25, 2016 51.87 53.06 51.73 52.61 4,360,009 +0.83(+1.60%)
Apr 22, 2016 51.75 52.03 51.34 51.78 4,442,183 +0.11(+0.21%)
Apr 21, 2016 52.16 52.42 51.15 51.68 6,347,129 -0.60(-1.15%)
Apr 20, 2016 53.51 53.83 52.14 52.28 4,995,228 -1.35(-2.53%)
Apr 19, 2016 54.26 54.39 53.50 53.63 2,290,022 -0.39(-0.71%)
Apr 18, 2016 53.42 54.12 53.26 54.02 2,874,206 +0.38(+0.70%)
Apr 15, 2016 53.04 53.96 52.83 53.64 5,196,728 +0.55(+1.04%)
Apr 14, 2016 53.79 53.89 52.69 53.09 4,203,883 -0.80(-1.48%)
Apr 13, 2016 56.08 56.15 53.83 53.89 4,693,521 -2.25(-4.01%)
Apr 12, 2016 55.51 56.50 55.31 56.13 3,052,948 +0.76(+1.38%)
Apr 11, 2016 55.78 56.52 55.35 55.37 2,733,203 -0.55(-0.98%)
Apr 08, 2016 55.60 55.96 55.41 55.92 2,186,616 +0.22(+0.40%)
Apr 07, 2016 55.65 56.02 55.45 55.70 2,473,991 -0.16(-0.29%)
Apr 06, 2016 55.34 55.86 55.00 55.86 2,556,015 +0.49(+0.89%)
Apr 05, 2016 55.58 55.65 54.97 55.37 3,957,110 -0.27(-0.49%)
Apr 04, 2016 55.87 56.08 55.18 55.64 2,526,151 -0.26(-0.47%)
Apr 01, 2016 54.68 55.97 54.60 55.90 3,168,017 +1.17(+2.15%)
Mar 31, 2016 55.54 55.56 54.69 54.73 3,764,816 -0.74(-1.33%)
Mar 30, 2016 55.80 55.95 54.82 55.47 2,833,511 -0.11(-0.21%)
Mar 29, 2016 55.47 55.91 55.25 55.58 3,003,425 +0.18(+0.33%)
Mar 28, 2016 54.91 55.53 54.90 55.40 1,921,874 +0.48(+0.88%)
Mar 24, 2016 54.96 54.92 54.92 54.92 2,245,796 -0.45(-0.82%)
Mar 23, 2016 54.90 55.52 54.50 55.37 3,209,506 +0.62(+1.12%)
Mar 22, 2016 54.77 55.19 54.28 54.76 3,158,151 -0.06(-0.10%)
Mar 21, 2016 54.76 54.91 54.45 54.81 4,100,076 -0.34(-0.63%)
Mar 18, 2016 55.17 55.50 54.70 55.16 4,572,791 -0.02(-0.04%)
Mar 17, 2016 55.30 55.61 55.09 55.18 2,976,616 +0.13(+0.24%)
Mar 16, 2016 54.71 55.23 54.09 55.05 3,003,897 +0.32(+0.59%)
Mar 15, 2016 54.99 55.17 54.71 54.73 2,826,265 -0.46(-0.83%)
Mar 14, 2016 55.22 55.52 55.00 55.19 3,293,990 -0.39(-0.69%)
Mar 11, 2016 55.12 55.59 54.67 55.58 4,617,014 +0.86(+1.58%)
Mar 10, 2016 54.33 54.83 54.23 54.71 5,633,220 +0.46(+0.85%)
Mar 09, 2016 53.93 54.86 53.75 54.25 5,528,177 +0.53(+0.98%)
Mar 08, 2016 53.78 54.30 53.47 53.73 4,368,641 -0.21(-0.38%)
Mar 07, 2016 53.13 54.15 52.87 53.93 3,786,159 +0.60(+1.12%)
Mar 04, 2016 53.66 53.79 52.86 53.34 5,130,631 -0.87(-1.61%)
Mar 03, 2016 54.19 54.26 53.67 54.21 3,617,661 +0.19(+0.35%)
Mar 02, 2016 53.70 54.02 53.06 54.02 4,069,236 +0.17(+0.32%)
Mar 01, 2016 53.45 54.11 53.35 53.84 3,582,461 +0.68(+1.28%)
Feb 29, 2016 53.37 53.96 53.15 53.16 4,304,736 -0.34(-0.64%)
Feb 26, 2016 54.20 54.46 53.45 53.51 3,914,990 -0.96(-1.76%)
Feb 25, 2016 53.71 54.62 53.43 54.47 4,763,729 +0.91(+1.70%)
Feb 24, 2016 52.84 53.59 52.76 53.56 4,732,388 +0.48(+0.91%)
Feb 23, 2016 52.44 53.27 52.25 53.08 8,288,908 +0.57(+1.08%)
Feb 22, 2016 51.68 52.52 51.64 52.51 5,687,150 +0.93(+1.79%)
Feb 19, 2016 51.58 52.10 50.71 51.58 5,811,351 +0.01(+0.02%)
Feb 18, 2016 51.25 51.89 50.80 51.58 6,110,324 +0.45(+0.88%)
Feb 17, 2016 51.36 51.67 50.98 51.13 7,120,742 +0.49(+0.97%)
Feb 16, 2016 50.13 50.96 49.89 50.63 10,287,030 +1.34(+2.73%)
Feb 12, 2016 49.36 49.29 49.29 49.29 7,030,337 +0.10(+0.20%)
Feb 11, 2016 50.06 50.31 48.96 49.19 6,477,578 -1.25(-2.48%)
Feb 10, 2016 50.03 50.86 49.78 50.45 8,636,174 +0.60(+1.20%)
Feb 09, 2016 48.86 49.97 48.79 49.85 7,837,366 +0.57(+1.15%)
Feb 08, 2016 46.78 49.41 46.78 49.28 13,481,075 +2.51(+5.36%)
Feb 05, 2016 45.87 48.29 45.74 46.78 19,736,786 +4.22(+9.91%)
Feb 04, 2016 43.18 43.61 42.38 42.56 6,100,081 -0.79(-1.83%)
Feb 03, 2016 43.66 43.88 42.47 43.35 4,962,451 -0.07(-0.15%)
Feb 02, 2016 44.24 44.29 43.35 43.42 6,239,323 -1.07(-2.41%)
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.