Tyson Foods (NY: TSN )

61.63 -0.18 (-0.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.32 30.48 29.94 30.03 40,045,140 -0.80(-2.59%)
Jul 30, 2014 31.68 31.70 30.74 30.83 9,603,416 -0.78(-2.48%)
Jul 29, 2014 32.86 33.16 31.50 31.61 11,567,132 -1.12(-3.43%)
Jul 28, 2014 33.04 33.80 32.54 32.74 9,730,624 +0.82(+2.58%)
Jul 25, 2014 31.43 31.95 31.43 31.91 2,843,815 -0.19(-0.58%)
Jul 24, 2014 31.64 32.14 31.52 32.10 3,183,714 +0.39(+1.22%)
Jul 23, 2014 31.88 32.08 31.68 31.71 2,230,901 -0.20(-0.63%)
Jul 22, 2014 31.42 31.99 31.35 31.91 2,613,750 +0.63(+2.01%)
Jul 21, 2014 31.78 31.78 31.17 31.28 3,314,078 -0.58(-1.82%)
Jul 18, 2014 31.48 31.99 31.41 31.86 2,121,608 +0.34(+1.08%)
Jul 17, 2014 31.68 31.86 31.36 31.53 2,253,381 -0.14(-0.43%)
Jul 16, 2014 31.82 31.99 31.52 31.66 2,545,586 -0.02(-0.08%)
Jul 15, 2014 32.22 32.25 31.62 31.69 3,473,374 -0.48(-1.48%)
Jul 14, 2014 32.12 32.29 31.95 32.16 3,322,307 +0.14(+0.43%)
Jul 11, 2014 31.36 32.06 31.36 32.03 3,176,848 +0.44(+1.41%)
Jul 10, 2014 31.06 31.71 30.95 31.58 3,201,417 +0.26(+0.82%)
Jul 09, 2014 31.74 31.86 31.28 31.32 4,589,808 -0.35(-1.10%)
Jul 08, 2014 31.54 31.74 31.48 31.67 5,133,428 +0.18(+0.56%)
Jul 07, 2014 31.02 31.57 30.96 31.49 4,869,764 +0.41(+1.32%)
Jul 03, 2014 31.56 31.08 31.08 31.08 4,346,911 -0.36(-1.16%)
Jul 02, 2014 30.60 31.61 30.46 31.44 9,026,806 +0.88(+2.88%)
Jul 01, 2014 30.27 30.95 30.24 30.56 7,239,594 +0.27(+0.88%)
Jun 30, 2014 30.04 30.31 29.81 30.30 5,918,011 +0.08(+0.27%)
Jun 27, 2014 29.84 30.23 29.68 30.22 4,917,281 +0.33(+1.11%)
Jun 26, 2014 29.40 29.90 29.27 29.89 6,162,732 +0.52(+1.79%)
Jun 25, 2014 29.00 29.43 28.81 29.36 3,853,976 +0.28(+0.97%)
Jun 24, 2014 29.27 29.48 28.98 29.08 4,177,328 -0.19(-0.66%)
Jun 23, 2014 29.38 29.56 29.20 29.27 3,454,017 -0.14(-0.47%)
Jun 20, 2014 29.11 29.51 29.00 29.41 7,910,978 +0.38(+1.31%)
Jun 19, 2014 29.13 29.14 28.88 29.03 6,382,095 -0.06(-0.19%)
Jun 18, 2014 28.98 29.29 28.80 29.09 9,864,612 +0.46(+1.61%)
Jun 17, 2014 28.39 28.65 28.34 28.63 4,445,852 +0.26(+0.91%)
Jun 16, 2014 28.61 28.65 28.17 28.37 5,002,506 -0.23(-0.79%)
Jun 13, 2014 28.38 28.65 28.29 28.60 7,344,397 +0.21(+0.74%)
Jun 12, 2014 28.85 28.98 28.27 28.39 9,775,614 -0.74(-2.55%)
Jun 11, 2014 29.10 29.33 28.76 29.13 8,184,521 +0.02(+0.06%)
Jun 10, 2014 29.70 29.84 28.66 29.11 18,076,272 -3.27(-10.09%)
Jun 06, 2014 32.80 32.94 32.28 32.38 6,667,525 -0.63(-1.91%)
Jun 05, 2014 33.52 33.59 32.85 33.01 7,247,865 -0.43(-1.28%)
Jun 04, 2014 34.02 34.20 33.37 33.44 6,127,183 -0.52(-1.54%)
Jun 03, 2014 34.13 35.21 33.93 33.96 10,010,089 -1.07(-3.04%)
Jun 02, 2014 34.35 35.08 34.32 35.03 3,648,259 +0.76(+2.21%)
May 30, 2014 34.46 35.08 34.16 34.27 5,819,151 -0.64(-1.83%)
May 29, 2014 34.20 35.51 34.04 34.91 13,737,008 +2.02(+6.14%)
May 28, 2014 33.46 33.59 32.87 32.89 5,651,494 -0.58(-1.72%)
May 27, 2014 32.23 33.74 32.20 33.47 7,670,513 +1.47(+4.58%)
May 23, 2014 31.69 32.00 32.00 32.00 2,798,877 +0.51(+1.61%)
May 22, 2014 31.99 32.09 31.15 31.49 4,179,957 -0.56(-1.73%)
May 21, 2014 32.76 32.82 32.00 32.05 3,556,680 -0.69(-2.12%)
May 20, 2014 33.03 33.19 32.63 32.74 3,959,367 -0.27(-0.81%)
May 19, 2014 32.77 33.08 32.66 33.01 2,082,526 +0.06(+0.17%)
May 16, 2014 32.86 33.08 32.62 32.95 3,351,988 +0.24(+0.74%)
May 15, 2014 32.27 32.73 31.95 32.71 3,298,992 +0.36(+1.12%)
May 14, 2014 32.27 32.59 32.08 32.35 2,429,051 +0.04(+0.12%)
May 13, 2014 32.11 32.63 32.11 32.31 3,040,834 +0.22(+0.68%)
May 12, 2014 31.97 32.10 31.90 32.09 3,556,793 +0.32(+1.01%)
May 09, 2014 31.50 31.81 31.44 31.77 3,379,204 +0.22(+0.69%)
May 08, 2014 31.59 32.04 31.35 31.55 4,992,024 -0.06(-0.18%)
May 07, 2014 30.90 31.63 30.86 31.61 4,829,502 +0.79(+2.56%)
May 06, 2014 31.07 31.17 30.61 30.82 6,556,849 -0.15(-0.49%)
May 05, 2014 32.65 32.80 30.86 30.97 13,637,629 -3.39(-9.87%)
May 02, 2014 34.11 34.52 33.93 34.36 3,048,344 +0.19(+0.57%)
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.