Tyson Foods (NY: TSN )

61.52 -0.30 (-0.48%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.29 10.90 9.933 10.66 8,061,639 -0.32(-2.88%)
Jul 28, 2006 10.66 10.98 10.65 10.98 4,167,562 +0.32(+2.97%)
Jul 27, 2006 10.81 10.93 10.66 10.66 1,550,943 -0.14(-1.33%)
Jul 26, 2006 10.73 10.92 10.73 10.81 1,500,916 +0.00(+0.00%)
Jul 25, 2006 10.84 11.00 10.77 10.81 2,019,888 -0.14(-1.31%)
Jul 24, 2006 10.75 10.98 10.72 10.95 1,923,418 +0.20(+1.89%)
Jul 21, 2006 11.19 11.24 10.75 10.75 2,039,129 -0.32(-2.86%)
Jul 20, 2006 11.01 11.18 10.96 11.06 1,392,902 +0.08(+0.69%)
Jul 19, 2006 10.85 11.03 10.84 10.99 2,114,898 +0.22(+2.03%)
Jul 18, 2006 10.72 10.87 10.64 10.77 2,373,256 +0.06(+0.56%)
Jul 17, 2006 10.72 10.81 10.63 10.71 2,078,539 -0.12(-1.11%)
Jul 14, 2006 11.06 11.15 10.75 10.83 2,359,721 -0.28(-2.51%)
Jul 13, 2006 11.43 11.51 11.07 11.11 2,138,252 -0.32(-2.77%)
Jul 12, 2006 11.64 11.68 11.39 11.42 1,553,198 -0.25(-2.13%)
Jul 11, 2006 11.52 11.68 11.41 11.67 1,859,857 +0.16(+1.37%)
Jul 10, 2006 11.31 11.68 11.15 11.52 3,213,350 +0.63(+5.74%)
Jul 07, 2006 11.15 11.15 10.87 10.89 1,693,723 -0.31(-2.76%)
Jul 06, 2006 10.95 11.22 10.90 11.20 1,797,092 +0.31(+2.84%)
Jul 05, 2006 11.13 11.18 10.87 10.89 2,491,487 -0.30(-2.69%)
Jul 03, 2006 11.16 11.30 11.15 11.19 1,073,107 -0.01(-0.07%)
Jun 30, 2006 11.28 11.30 11.07 11.20 2,878,161 +0.01(+0.07%)
Jun 29, 2006 10.94 11.21 10.92 11.19 1,597,121 +0.43(+3.99%)
Jun 28, 2006 10.93 11.00 10.74 10.76 1,949,294 -0.11(-0.97%)
Jun 27, 2006 11.21 11.25 10.82 10.87 4,089,935 -0.39(-3.48%)
Jun 26, 2006 11.32 11.49 11.21 11.26 2,673,678 -0.05(-0.47%)
Jun 23, 2006 11.24 11.35 11.17 11.31 4,162,121 +0.10(+0.87%)
Jun 22, 2006 11.16 11.50 11.16 11.21 4,335,289 +0.09(+0.81%)
Jun 21, 2006 11.06 11.30 11.02 11.12 3,645,937 +0.14(+1.30%)
Jun 20, 2006 11.07 11.17 10.93 10.98 2,707,648 -0.05(-0.48%)
Jun 19, 2006 11.01 11.18 10.96 11.03 2,909,743 +0.10(+0.90%)
Jun 16, 2006 10.99 11.04 10.89 10.93 2,338,755 -0.05(-0.48%)
Jun 15, 2006 11.15 11.18 10.87 10.99 3,356,528 -0.11(-0.95%)
Jun 14, 2006 11.06 11.19 10.93 11.09 2,480,739 +0.00(+0.00%)
Jun 13, 2006 11.42 11.55 11.03 11.09 3,600,687 -0.32(-2.77%)
Jun 12, 2006 11.57 11.68 11.39 11.41 1,155,378 -0.15(-1.30%)
Jun 09, 2006 11.66 11.71 11.53 11.56 1,915,457 -0.10(-0.84%)
Jun 08, 2006 11.91 11.94 11.58 11.66 3,191,455 -0.20(-1.65%)
Jun 07, 2006 11.77 12.03 11.68 11.85 2,188,411 +0.09(+0.77%)
Jun 06, 2006 11.76 11.88 11.52 11.76 3,137,315 +0.01(+0.06%)
Jun 05, 2006 11.99 12.00 11.76 11.76 1,308,110 -0.23(-1.95%)
Jun 02, 2006 12.07 12.10 11.85 11.99 2,659,745 +0.01(+0.06%)
Jun 01, 2006 12.07 12.07 11.85 11.98 3,407,085 -0.08(-0.69%)
May 31, 2006 12.16 12.16 11.97 12.07 3,525,847 -0.04(-0.31%)
May 30, 2006 12.19 12.43 12.05 12.10 2,688,938 -0.23(-1.83%)
May 26, 2006 12.36 12.43 12.19 12.33 2,023,338 -0.03(-0.24%)
May 25, 2006 12.21 12.43 12.02 12.36 3,777,968 +0.15(+1.23%)
May 24, 2006 12.40 12.40 11.78 12.21 7,175,898 -0.32(-2.59%)
May 23, 2006 12.94 12.98 12.53 12.53 3,600,157 -0.40(-3.09%)
May 22, 2006 12.74 13.06 12.74 12.93 8,341,494 +0.50(+4.06%)
May 19, 2006 11.82 12.43 11.82 12.43 7,176,561 +0.71(+6.05%)
May 18, 2006 11.51 11.82 11.42 11.72 3,222,373 +0.29(+2.51%)
May 17, 2006 11.71 11.72 11.36 11.43 3,303,052 -0.35(-2.94%)
May 16, 2006 12.00 12.05 11.75 11.78 3,471,708 -0.19(-1.57%)
May 15, 2006 11.59 11.97 11.58 11.97 3,057,167 +0.38(+3.32%)
May 12, 2006 11.87 11.87 11.48 11.58 2,859,982 -0.26(-2.16%)
May 11, 2006 11.91 12.25 11.82 11.84 7,282,452 +0.02(+0.13%)
May 10, 2006 11.30 11.83 11.29 11.82 6,421,127 +0.54(+4.74%)
May 09, 2006 11.21 11.30 11.19 11.29 1,959,910 +0.08(+0.74%)
May 08, 2006 11.25 11.25 11.12 11.21 3,693,840 -0.08(-0.73%)
May 05, 2006 11.17 11.32 11.12 11.29 3,410,668 +0.28(+2.53%)
May 04, 2006 11.07 11.20 10.89 11.01 2,904,435 -0.02(-0.14%)
May 03, 2006 11.00 11.09 10.89 11.03 3,017,226 -0.01(-0.07%)
May 02, 2006 11.01 11.19 10.81 11.03 4,777,695 -0.05(-0.48%)
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.