Tyson Foods (NY: TSN )

58.90 +0.09 (+0.15%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.30 31.32 31.32 31.32 3,793,225 +0.02(+0.05%)
Aug 28, 2014 31.03 31.44 30.84 31.31 6,167,915 +0.27(+0.88%)
Aug 27, 2014 30.66 31.19 30.35 31.03 6,048,018 +0.46(+1.52%)
Aug 26, 2014 30.84 30.84 30.22 30.57 4,424,884 -0.20(-0.64%)
Aug 25, 2014 30.65 30.76 30.51 30.77 2,611,397 +0.36(+1.19%)
Aug 22, 2014 30.87 30.91 30.26 30.40 3,245,671 -0.35(-1.15%)
Aug 21, 2014 31.05 31.05 30.73 30.76 3,210,143 +0.02(+0.08%)
Aug 20, 2014 30.99 30.99 30.60 30.73 3,301,550 -0.12(-0.37%)
Aug 19, 2014 30.74 31.10 30.73 30.85 4,728,227 +0.20(+0.64%)
Aug 18, 2014 30.94 30.94 30.57 30.65 2,865,496 -0.06(-0.19%)
Aug 15, 2014 30.91 31.05 30.56 30.71 3,445,997 -0.16(-0.53%)
Aug 14, 2014 31.00 31.05 30.77 30.87 2,974,008 -0.06(-0.19%)
Aug 13, 2014 30.76 30.96 30.73 30.93 4,234,683 +0.24(+0.78%)
Aug 12, 2014 30.63 30.73 30.49 30.69 4,036,596 +0.05(+0.16%)
Aug 11, 2014 30.40 30.75 30.31 30.64 4,555,092 +0.36(+1.19%)
Aug 08, 2014 30.27 30.31 29.82 30.28 5,907,906 +0.39(+1.32%)
Aug 07, 2014 30.54 30.63 29.67 29.89 6,068,955 -0.61(-1.99%)
Aug 06, 2014 29.99 30.55 29.94 30.50 6,657,549 +0.32(+1.06%)
Aug 05, 2014 30.56 30.68 30.13 30.17 7,444,610 -0.41(-1.34%)
Aug 04, 2014 30.55 30.77 30.40 30.59 7,459,714 +0.16(+0.51%)
Aug 01, 2014 30.56 30.85 30.39 30.43 13,877,344 -0.13(-0.43%)
Jul 31, 2014 30.86 31.01 30.47 30.56 39,352,436 -0.81(-2.59%)
Jul 30, 2014 32.24 32.26 31.28 31.37 9,437,294 -0.80(-2.48%)
Jul 29, 2014 33.44 33.74 32.06 32.17 11,367,042 -1.14(-3.43%)
Jul 28, 2014 33.62 34.40 33.11 33.31 9,562,302 +0.84(+2.58%)
Jul 25, 2014 31.98 32.52 31.98 32.47 2,794,622 -0.19(-0.58%)
Jul 24, 2014 32.20 32.71 32.07 32.66 3,128,642 +0.39(+1.22%)
Jul 23, 2014 32.44 32.65 32.24 32.27 2,192,311 -0.21(-0.63%)
Jul 22, 2014 31.97 32.55 31.90 32.47 2,568,537 +0.64(+2.01%)
Jul 21, 2014 32.34 32.34 31.71 31.83 3,256,751 -0.59(-1.82%)
Jul 18, 2014 32.03 32.55 31.97 32.43 2,084,908 +0.34(+1.08%)
Jul 17, 2014 32.24 32.43 31.91 32.08 2,214,401 -0.14(-0.43%)
Jul 16, 2014 32.38 32.56 32.07 32.22 2,501,553 -0.02(-0.08%)
Jul 15, 2014 32.79 32.82 32.18 32.24 3,413,291 -0.48(-1.48%)
Jul 14, 2014 32.69 32.86 32.52 32.73 3,264,838 +0.14(+0.43%)
Jul 11, 2014 31.92 32.62 31.92 32.59 3,121,894 +0.45(+1.41%)
Jul 10, 2014 31.60 32.27 31.50 32.14 3,146,038 +0.26(+0.82%)
Jul 09, 2014 32.29 32.43 31.83 31.88 4,510,413 -0.35(-1.10%)
Jul 08, 2014 32.10 32.29 32.03 32.23 5,044,630 +0.18(+0.56%)
Jul 07, 2014 31.57 32.12 31.51 32.05 4,785,526 +0.42(+1.32%)
Jul 03, 2014 32.11 31.63 31.63 31.63 4,271,717 -0.37(-1.16%)
Jul 02, 2014 31.14 32.16 31.00 32.00 8,870,659 +0.90(+2.88%)
Jul 01, 2014 30.80 31.50 30.77 31.10 7,114,362 +0.27(+0.88%)
Jun 30, 2014 30.57 30.85 30.33 30.83 5,815,640 +0.08(+0.27%)
Jun 27, 2014 30.36 30.76 30.20 30.75 4,832,221 +0.34(+1.11%)
Jun 26, 2014 29.92 30.43 29.79 30.41 6,056,128 +0.53(+1.79%)
Jun 25, 2014 29.51 29.94 29.31 29.88 3,787,310 +0.29(+0.97%)
Jun 24, 2014 29.78 29.99 29.49 29.59 4,105,068 -0.20(-0.66%)
Jun 23, 2014 29.90 30.08 29.71 29.79 3,394,269 -0.14(-0.47%)
Jun 20, 2014 29.62 30.03 29.51 29.93 7,774,133 +0.39(+1.31%)
Jun 19, 2014 29.64 29.66 29.39 29.54 6,271,696 -0.06(-0.19%)
Jun 18, 2014 29.48 29.81 29.30 29.60 9,693,972 +0.47(+1.61%)
Jun 17, 2014 28.89 29.16 28.84 29.13 4,368,947 +0.26(+0.91%)
Jun 16, 2014 29.12 29.16 28.66 28.87 4,915,972 -0.23(-0.79%)
Jun 13, 2014 28.88 29.16 28.79 29.10 7,217,353 +0.21(+0.74%)
Jun 12, 2014 29.35 29.48 28.77 28.89 9,606,514 -0.76(-2.55%)
Jun 11, 2014 29.61 29.85 29.26 29.64 8,042,944 +0.02(+0.06%)
Jun 10, 2014 30.22 30.36 29.16 29.62 17,763,586 -3.33(-10.09%)
Jun 06, 2014 33.38 33.52 32.85 32.95 6,552,189 -0.64(-1.91%)
Jun 05, 2014 34.11 34.18 33.43 33.59 7,122,491 -0.44(-1.28%)
Jun 04, 2014 34.62 34.80 33.96 34.03 6,021,194 -0.53(-1.54%)
Jun 03, 2014 34.73 35.83 34.53 34.56 9,836,933 -1.08(-3.04%)
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.