Tyson Foods (NY: TSN )

61.38 -0.44 (-0.70%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.57 34.81 34.57 34.59 4,320,831 +0.08(+0.24%)
May 28, 2015 34.73 34.75 34.27 34.51 4,456,568 -0.23(-0.66%)
May 27, 2015 35.08 35.26 34.60 34.73 4,894,247 -0.33(-0.95%)
May 26, 2015 34.91 35.13 34.73 35.07 3,898,978 +0.15(+0.44%)
May 22, 2015 35.35 34.91 34.91 34.91 3,185,909 -0.44(-1.24%)
May 21, 2015 35.37 35.60 35.05 35.35 5,414,902 +0.06(+0.16%)
May 20, 2015 34.95 35.57 34.93 35.30 6,729,947 +0.37(+1.07%)
May 19, 2015 34.34 35.17 34.33 34.92 6,350,735 +0.63(+1.82%)
May 18, 2015 34.01 34.52 33.98 34.30 4,228,018 +0.07(+0.19%)
May 15, 2015 33.90 34.43 33.73 34.23 4,282,717 +0.32(+0.93%)
May 14, 2015 33.66 34.08 33.65 33.91 4,094,405 +0.49(+1.46%)
May 13, 2015 33.30 33.69 33.29 33.43 4,398,911 +0.16(+0.49%)
May 12, 2015 33.33 33.63 32.82 33.26 5,444,868 -0.37(-1.09%)
May 11, 2015 33.53 33.79 33.42 33.63 3,280,716 +0.09(+0.27%)
May 08, 2015 33.14 33.60 33.08 33.54 5,768,507 +0.71(+2.15%)
May 07, 2015 32.80 33.00 32.52 32.83 3,021,102 +0.03(+0.10%)
May 06, 2015 32.93 33.17 32.53 32.80 5,147,416 -0.26(-0.79%)
May 05, 2015 33.38 33.69 33.05 33.06 6,580,630 -0.34(-1.02%)
May 04, 2015 33.13 33.91 33.06 33.40 9,324,080 +0.49(+1.48%)
May 01, 2015 32.16 32.94 31.98 32.91 7,100,991 +0.80(+2.51%)
Apr 30, 2015 31.87 32.26 31.74 32.11 5,840,230 +0.24(+0.74%)
Apr 29, 2015 31.95 32.04 31.70 31.87 3,910,881 -0.08(-0.25%)
Apr 28, 2015 31.71 32.05 31.50 31.95 3,973,122 +0.33(+1.05%)
Apr 27, 2015 31.55 31.78 31.52 31.62 3,538,949 +0.20(+0.65%)
Apr 24, 2015 31.16 31.58 31.10 31.42 3,910,510 +0.29(+0.94%)
Apr 23, 2015 30.96 31.33 30.79 31.13 3,262,371 +0.09(+0.29%)
Apr 22, 2015 31.21 31.21 30.51 31.04 4,797,678 +0.06(+0.18%)
Apr 21, 2015 31.06 31.20 30.27 30.98 8,293,467 -0.31(-0.99%)
Apr 20, 2015 31.80 31.91 31.28 31.29 4,119,568 -0.44(-1.38%)
Apr 17, 2015 31.73 31.93 31.53 31.73 2,686,575 -0.24(-0.76%)
Apr 16, 2015 32.17 32.39 31.93 31.97 3,050,329 -0.21(-0.66%)
Apr 15, 2015 32.47 32.52 32.15 32.18 3,141,160 -0.25(-0.78%)
Apr 14, 2015 31.74 32.48 31.65 32.43 3,255,372 +0.55(+1.73%)
Apr 13, 2015 31.93 32.34 31.87 31.88 2,938,790 -0.13(-0.41%)
Apr 10, 2015 31.43 32.08 31.39 32.01 3,558,035 +0.58(+1.84%)
Apr 09, 2015 31.51 31.52 31.18 31.43 6,599,530 +0.02(+0.05%)
Apr 08, 2015 31.70 31.81 31.30 31.42 3,794,722 -0.33(-1.05%)
Apr 07, 2015 31.73 31.95 31.62 31.75 3,626,930 +0.12(+0.39%)
Apr 06, 2015 31.29 31.74 31.17 31.63 2,867,044 +0.23(+0.72%)
Apr 02, 2015 31.13 31.40 31.40 31.40 4,309,306 +0.19(+0.60%)
Apr 01, 2015 31.01 31.31 30.68 31.21 5,880,288 +0.08(+0.26%)
Mar 31, 2015 31.21 31.43 30.97 31.13 5,682,456 -0.16(-0.52%)
Mar 30, 2015 31.09 31.39 30.84 31.30 4,912,855 +0.28(+0.89%)
Mar 27, 2015 31.01 31.17 30.89 31.02 3,470,384 +0.00(+0.00%)
Mar 26, 2015 30.94 31.15 30.64 31.02 4,606,719 -0.11(-0.37%)
Mar 25, 2015 31.71 31.81 31.13 31.13 5,128,891 -0.33(-1.03%)
Mar 24, 2015 32.32 32.35 31.17 31.46 12,382,979 -0.89(-2.76%)
Mar 23, 2015 32.53 33.12 32.26 32.35 6,944,383 -0.34(-1.04%)
Mar 20, 2015 32.60 33.00 32.43 32.69 5,859,601 +0.32(+0.98%)
Mar 19, 2015 32.12 32.65 32.08 32.38 4,801,976 +0.19(+0.58%)
Mar 18, 2015 31.45 32.30 31.16 32.19 6,506,705 +0.72(+2.30%)
Mar 17, 2015 30.97 31.55 30.96 31.47 5,141,269 +0.50(+1.63%)
Mar 16, 2015 30.55 31.04 30.46 30.96 6,373,050 +0.54(+1.79%)
Mar 13, 2015 30.42 30.49 30.16 30.42 5,019,367 -0.11(-0.37%)
Mar 12, 2015 30.73 31.09 30.38 30.53 8,057,181 +0.01(+0.03%)
Mar 11, 2015 32.34 32.34 30.36 30.52 19,883,684 -1.81(-5.61%)
Mar 10, 2015 32.53 32.58 32.15 32.34 5,133,992 -0.54(-1.63%)
Mar 09, 2015 33.21 33.22 32.80 32.87 3,346,390 -0.18(-0.54%)
Mar 06, 2015 32.78 33.39 32.74 33.05 5,255,368 +0.08(+0.25%)
Mar 05, 2015 33.53 33.69 32.84 32.97 4,865,978 -0.68(-2.03%)
Mar 04, 2015 34.43 34.46 33.51 33.65 5,519,728 -0.80(-2.34%)
Mar 03, 2015 34.27 34.47 33.93 34.46 4,189,019 +0.18(+0.52%)
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.