Tyson Foods (NY: TSN )

61.42 -0.39 (-0.63%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.22 15.39 15.21 15.28 6,629,883 +0.06(+0.41%)
May 30, 2012 15.22 15.30 15.17 15.22 4,499,304 -0.10(-0.67%)
May 29, 2012 15.26 15.34 15.11 15.32 3,698,609 +0.11(+0.72%)
May 25, 2012 15.04 15.27 14.99 15.21 4,310,123 +0.22(+1.47%)
May 24, 2012 15.12 15.16 14.94 14.99 6,374,602 -0.08(-0.52%)
May 23, 2012 15.17 15.20 14.93 15.07 4,858,451 -0.18(-1.19%)
May 22, 2012 15.06 15.26 15.03 15.25 6,232,901 +0.20(+1.31%)
May 21, 2012 15.12 15.22 14.99 15.06 4,692,547 +0.00(+0.00%)
May 18, 2012 15.20 15.26 14.98 15.06 5,507,969 -0.07(-0.47%)
May 17, 2012 15.31 15.39 15.13 15.13 4,335,214 -0.21(-1.39%)
May 16, 2012 15.20 15.42 15.18 15.34 4,160,346 +0.16(+1.04%)
May 15, 2012 15.20 15.37 15.17 15.18 4,954,076 -0.10(-0.67%)
May 14, 2012 15.32 15.38 15.20 15.28 4,103,970 -0.13(-0.87%)
May 11, 2012 15.35 15.57 15.32 15.42 4,494,070 +0.03(+0.20%)
May 10, 2012 15.42 15.51 15.34 15.39 5,004,030 +0.03(+0.21%)
May 09, 2012 15.07 15.50 15.05 15.35 8,921,979 +0.20(+1.35%)
May 08, 2012 14.65 15.16 14.61 15.15 10,956,348 +0.48(+3.27%)
May 07, 2012 13.94 14.80 13.89 14.67 10,370,662 +0.46(+3.27%)
May 04, 2012 14.32 14.52 14.17 14.20 5,566,974 -0.16(-1.10%)
May 03, 2012 14.40 14.45 14.29 14.36 4,682,878 -0.07(-0.49%)
May 02, 2012 14.37 14.50 14.32 14.43 3,227,997 -0.02(-0.11%)
May 01, 2012 14.34 14.52 14.24 14.45 3,830,664 +0.08(+0.55%)
Apr 30, 2012 14.35 14.39 14.17 14.37 3,039,748 +0.02(+0.17%)
Apr 27, 2012 14.50 14.57 14.32 14.35 4,111,538 -0.03(-0.22%)
Apr 26, 2012 14.07 14.43 14.01 14.38 7,432,114 +0.31(+2.24%)
Apr 25, 2012 14.17 14.22 13.94 14.06 5,867,585 -0.06(-0.39%)
Apr 24, 2012 14.33 14.44 13.62 14.12 19,535,148 +0.21(+1.53%)
Apr 23, 2012 14.06 14.08 13.87 13.91 3,160,895 -0.31(-2.16%)
Apr 20, 2012 14.17 14.28 14.15 14.21 2,825,976 +0.06(+0.45%)
Apr 19, 2012 14.20 14.32 14.04 14.15 3,572,441 -0.05(-0.33%)
Apr 18, 2012 14.18 14.22 14.05 14.20 4,175,488 -0.06(-0.39%)
Apr 17, 2012 14.12 14.31 14.06 14.25 3,007,282 +0.17(+1.17%)
Apr 16, 2012 14.14 14.20 14.05 14.09 2,921,889 -0.03(-0.22%)
Apr 13, 2012 14.25 14.28 14.10 14.12 4,304,288 -0.13(-0.94%)
Apr 12, 2012 14.22 14.38 14.13 14.25 5,000,491 +0.02(+0.11%)
Apr 11, 2012 14.46 14.51 14.18 14.24 5,360,744 -0.13(-0.93%)
Apr 10, 2012 14.41 14.54 14.36 14.37 5,403,926 -0.04(-0.27%)
Apr 09, 2012 14.62 14.65 14.40 14.41 5,593,276 -0.39(-2.66%)
Apr 05, 2012 14.87 14.99 14.75 14.80 6,922,003 -0.15(-1.00%)
Apr 04, 2012 14.91 14.99 14.84 14.95 5,449,824 -0.05(-0.32%)
Apr 03, 2012 15.32 15.34 14.95 15.00 5,973,907 -0.31(-2.01%)
Apr 02, 2012 15.10 15.38 15.07 15.31 4,116,503 +0.23(+1.51%)
Mar 30, 2012 15.20 15.22 15.06 15.08 4,765,176 -0.09(-0.57%)
Mar 29, 2012 15.21 15.26 15.02 15.17 4,305,165 -0.15(-0.98%)
Mar 28, 2012 15.38 15.43 15.21 15.32 2,627,505 -0.05(-0.31%)
Mar 27, 2012 15.36 15.52 15.34 15.36 4,573,525 +0.02(+0.15%)
Mar 26, 2012 15.41 15.51 15.28 15.34 4,402,588 +0.00(+0.00%)
Mar 23, 2012 15.32 15.41 15.17 15.34 2,502,807 +0.05(+0.31%)
Mar 22, 2012 15.28 15.32 15.17 15.29 3,336,460 -0.03(-0.21%)
Mar 21, 2012 15.40 15.47 15.26 15.32 3,071,759 -0.13(-0.82%)
Mar 20, 2012 15.50 15.54 15.38 15.45 2,977,854 -0.12(-0.76%)
Mar 19, 2012 15.58 15.70 15.43 15.57 2,930,872 -0.07(-0.45%)
Mar 16, 2012 15.55 15.70 15.53 15.64 5,433,441 +0.13(+0.86%)
Mar 15, 2012 15.51 15.63 15.40 15.50 4,493,731 +0.03(+0.20%)
Mar 14, 2012 15.68 15.74 15.44 15.47 4,785,700 -0.25(-1.60%)
Mar 13, 2012 15.54 15.74 15.45 15.72 4,306,543 +0.24(+1.53%)
Mar 12, 2012 15.61 15.65 15.47 15.49 3,106,755 -0.15(-0.96%)
Mar 09, 2012 15.49 15.72 15.37 15.64 5,640,602 +0.17(+1.07%)
Mar 08, 2012 15.49 15.63 15.37 15.47 5,095,121 +0.08(+0.51%)
Mar 07, 2012 15.09 15.44 15.06 15.39 5,378,847 +0.29(+1.93%)
Mar 06, 2012 15.20 15.35 14.98 15.10 6,609,096 -0.17(-1.08%)
Mar 05, 2012 15.24 15.35 15.17 15.27 4,547,059 -0.03(-0.21%)
Mar 02, 2012 14.91 15.51 14.90 15.30 7,614,693 +0.34(+2.26%)
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.