Tyson Foods (NY: TSN )

61.53 -0.28 (-0.44%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.21 34.50 34.13 34.32 2,028,973 +0.22(+0.64%)
Nov 26, 2014 33.71 34.11 34.11 34.11 3,469,147 +0.62(+1.84%)
Nov 25, 2014 33.36 33.76 33.34 33.49 7,263,525 +0.13(+0.39%)
Nov 24, 2014 34.17 34.17 33.29 33.36 9,233,010 -0.82(-2.39%)
Nov 21, 2014 34.84 34.88 33.94 34.18 6,699,218 -0.24(-0.70%)
Nov 20, 2014 34.78 35.07 34.40 34.42 7,126,225 -0.50(-1.44%)
Nov 19, 2014 34.53 34.97 34.36 34.92 6,555,362 +0.43(+1.24%)
Nov 18, 2014 34.78 35.06 34.10 34.49 9,088,408 -0.31(-0.88%)
Nov 17, 2014 34.25 34.84 33.57 34.80 11,166,056 +1.92(+5.83%)
Nov 14, 2014 33.30 33.35 32.61 32.88 4,935,792 -0.42(-1.26%)
Nov 13, 2014 32.60 33.45 32.56 33.30 5,647,680 +1.06(+3.29%)
Nov 12, 2014 32.79 32.82 32.04 32.24 5,222,415 -0.63(-1.92%)
Nov 11, 2014 33.01 33.35 32.75 32.87 3,802,335 -0.07(-0.22%)
Nov 10, 2014 33.38 33.55 32.77 32.95 4,058,752 -0.30(-0.90%)
Nov 07, 2014 33.56 33.62 32.76 33.25 4,268,499 -0.34(-1.01%)
Nov 06, 2014 33.56 33.79 33.32 33.59 3,106,369 +0.06(+0.17%)
Nov 05, 2014 33.58 33.97 33.36 33.53 3,374,254 +0.35(+1.05%)
Nov 04, 2014 33.01 33.43 32.96 33.18 3,671,585 +0.16(+0.49%)
Nov 03, 2014 32.63 33.13 32.63 33.02 3,810,876 +0.39(+1.19%)
Oct 31, 2014 32.32 32.65 32.20 32.63 3,336,224 +0.59(+1.84%)
Oct 30, 2014 31.69 32.31 31.46 32.04 3,887,363 +0.53(+1.69%)
Oct 29, 2014 31.74 31.92 31.19 31.51 2,715,756 -0.32(-1.02%)
Oct 28, 2014 31.58 32.00 31.44 31.83 3,036,037 +0.45(+1.44%)
Oct 27, 2014 31.31 31.33 31.33 31.38 2,929,808 +0.05(+0.15%)
Oct 24, 2014 31.03 31.38 30.92 31.33 2,630,601 +0.34(+1.10%)
Oct 23, 2014 31.42 31.52 30.92 30.99 3,844,774 -0.19(-0.60%)
Oct 22, 2014 31.48 31.65 31.08 31.18 4,241,819 -0.37(-1.18%)
Oct 21, 2014 31.23 31.69 31.23 31.55 4,259,317 +0.53(+1.72%)
Oct 20, 2014 30.38 31.06 30.38 31.01 3,327,252 +0.64(+2.10%)
Oct 17, 2014 30.47 30.93 30.21 30.38 6,967,963 +0.36(+1.19%)
Oct 16, 2014 30.74 31.10 29.94 30.02 9,006,387 -1.40(-4.45%)
Oct 15, 2014 31.64 31.88 30.53 31.42 7,142,496 -0.54(-1.70%)
Oct 14, 2014 31.97 32.23 31.52 31.96 5,966,748 +0.15(+0.46%)
Oct 13, 2014 32.63 32.83 31.73 31.82 6,883,072 -0.87(-2.67%)
Oct 10, 2014 33.04 33.41 32.65 32.69 3,628,438 -0.44(-1.32%)
Oct 09, 2014 33.57 33.96 33.02 33.13 4,726,230 -0.45(-1.35%)
Oct 08, 2014 33.22 33.60 32.96 33.58 5,644,113 +0.38(+1.14%)
Oct 07, 2014 33.51 33.64 33.19 33.20 4,890,054 -0.38(-1.13%)
Oct 06, 2014 33.89 33.97 33.21 33.58 5,406,113 -0.15(-0.43%)
Oct 03, 2014 33.26 33.84 33.21 33.72 9,266,969 +0.70(+2.13%)
Oct 02, 2014 32.30 33.30 32.30 33.02 9,589,101 +0.68(+2.10%)
Oct 01, 2014 32.20 32.42 31.86 32.34 8,695,727 +0.50(+1.57%)
Sep 30, 2014 31.48 32.24 31.40 31.84 7,972,018 +0.42(+1.34%)
Sep 29, 2014 30.35 31.52 30.25 31.42 4,872,486 +0.90(+2.94%)
Sep 26, 2014 30.71 30.89 30.39 30.52 2,804,144 -0.03(-0.11%)
Sep 25, 2014 30.72 30.82 30.35 30.55 3,790,251 -0.37(-1.20%)
Sep 24, 2014 30.15 31.06 30.05 30.93 5,162,990 +0.82(+2.71%)
Sep 23, 2014 30.49 30.83 30.04 30.11 5,818,166 -0.52(-1.69%)
Sep 22, 2014 31.09 31.09 30.51 30.63 3,619,877 -0.52(-1.66%)
Sep 19, 2014 31.51 31.55 31.14 31.14 4,755,034 -0.22(-0.70%)
Sep 18, 2014 31.26 31.43 31.00 31.36 3,650,912 +0.28(+0.91%)
Sep 17, 2014 31.61 31.61 30.88 31.08 5,140,741 -0.53(-1.66%)
Sep 16, 2014 30.99 31.66 30.88 31.61 3,314,296 +0.63(+2.04%)
Sep 15, 2014 30.93 31.06 30.74 30.97 4,517,153 +0.03(+0.10%)
Sep 12, 2014 31.44 31.45 30.83 30.94 5,121,728 -0.44(-1.42%)
Sep 11, 2014 31.23 31.48 31.09 31.39 3,703,286 -0.01(-0.03%)
Sep 10, 2014 31.11 31.46 30.98 31.39 4,828,188 +0.48(+1.54%)
Sep 09, 2014 30.91 30.95 30.76 30.92 3,590,503 -0.07(-0.23%)
Sep 08, 2014 30.63 31.19 30.57 30.99 4,294,561 +0.35(+1.14%)
Sep 05, 2014 30.25 30.66 30.10 30.64 2,888,976 +0.40(+1.34%)
Sep 04, 2014 30.55 30.80 30.17 30.24 4,117,637 -0.32(-1.06%)
Sep 03, 2014 31.03 31.05 30.51 30.56 4,719,125 -0.47(-1.51%)
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.