Tyson Foods (NY: TSN )

61.70 -0.11 (-0.18%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.24 15.36 15.07 15.13 5,786,493 -0.22(-1.43%)
Oct 28, 2011 15.23 15.37 15.02 15.35 4,880,178 +0.10(+0.67%)
Oct 27, 2011 15.06 15.43 14.99 15.25 7,203,647 +0.52(+3.51%)
Oct 26, 2011 14.82 14.88 14.57 14.73 4,737,931 +0.10(+0.70%)
Oct 25, 2011 14.71 14.86 14.59 14.63 6,162,800 -0.24(-1.58%)
Oct 24, 2011 14.73 14.92 14.70 14.87 2,842,028 +0.13(+0.85%)
Oct 21, 2011 14.70 14.90 14.62 14.74 3,231,005 +0.20(+1.35%)
Oct 20, 2011 14.51 14.62 14.37 14.55 3,512,245 +0.03(+0.22%)
Oct 19, 2011 14.58 14.74 14.45 14.51 3,642,284 -0.10(-0.70%)
Oct 18, 2011 14.21 14.81 14.16 14.62 5,475,726 +0.45(+3.15%)
Oct 17, 2011 14.43 14.44 14.12 14.17 3,868,232 -0.38(-2.59%)
Oct 14, 2011 14.53 14.56 14.20 14.55 4,910,714 +0.22(+1.53%)
Oct 13, 2011 14.31 14.39 14.15 14.33 3,171,830 -0.13(-0.87%)
Oct 12, 2011 14.27 14.62 14.26 14.45 5,847,767 +0.38(+2.67%)
Oct 11, 2011 14.03 14.38 14.02 14.08 5,319,109 +0.09(+0.62%)
Oct 10, 2011 13.86 13.99 13.79 13.99 3,262,105 +0.37(+2.71%)
Oct 07, 2011 13.80 13.86 13.55 13.62 3,901,443 -0.10(-0.74%)
Oct 06, 2011 13.65 13.74 13.61 13.72 6,841,059 +0.20(+1.51%)
Oct 05, 2011 13.42 13.63 13.17 13.52 6,847,425 +0.11(+0.82%)
Oct 04, 2011 12.93 13.42 12.84 13.41 8,132,039 +0.33(+2.52%)
Oct 03, 2011 13.44 13.64 13.07 13.08 5,408,871 -0.53(-3.92%)
Sep 30, 2011 13.27 14.00 13.25 13.61 7,129,846 +0.20(+1.46%)
Sep 29, 2011 13.17 13.60 13.13 13.42 5,070,467 +0.41(+3.13%)
Sep 28, 2011 13.57 13.69 12.99 13.01 5,979,253 -0.55(-4.05%)
Sep 27, 2011 13.57 13.77 13.47 13.56 5,192,954 +0.31(+2.37%)
Sep 26, 2011 12.99 13.27 12.84 13.24 4,476,530 +0.35(+2.74%)
Sep 23, 2011 12.71 13.03 12.60 12.89 4,715,986 +0.10(+0.80%)
Sep 22, 2011 12.52 12.85 12.52 12.79 5,465,596 -0.09(-0.67%)
Sep 21, 2011 13.15 13.43 12.87 12.88 3,897,101 -0.32(-2.44%)
Sep 20, 2011 13.50 13.52 13.19 13.20 4,975,038 -0.32(-2.38%)
Sep 19, 2011 13.46 13.58 13.38 13.52 2,366,092 -0.15(-1.09%)
Sep 16, 2011 13.74 13.79 13.58 13.67 4,314,653 -0.04(-0.29%)
Sep 15, 2011 13.46 13.72 13.35 13.71 5,167,319 +0.38(+2.88%)
Sep 14, 2011 13.31 13.49 13.11 13.32 4,756,299 +0.05(+0.35%)
Sep 13, 2011 13.10 13.29 13.09 13.28 4,513,462 +0.20(+1.50%)
Sep 12, 2011 12.95 13.13 12.88 13.08 4,834,493 -0.02(-0.18%)
Sep 09, 2011 13.31 13.38 13.02 13.10 4,480,422 -0.37(-2.74%)
Sep 08, 2011 13.45 13.67 13.35 13.47 3,826,730 +0.00(+0.00%)
Sep 07, 2011 13.26 13.49 13.21 13.47 4,703,224 +0.27(+2.02%)
Sep 06, 2011 13.03 13.23 12.94 13.21 5,755,631 -0.20(-1.46%)
Sep 02, 2011 13.47 13.62 13.39 13.40 2,808,925 -0.27(-2.01%)
Sep 01, 2011 13.77 13.90 13.64 13.68 3,413,264 -0.02(-0.17%)
Aug 31, 2011 13.66 13.82 13.55 13.70 3,495,642 +0.07(+0.52%)
Aug 30, 2011 13.61 13.75 13.45 13.63 4,185,151 -0.08(-0.57%)
Aug 29, 2011 13.34 13.75 13.30 13.71 5,083,726 +0.51(+3.85%)
Aug 26, 2011 13.16 13.36 12.91 13.20 5,141,101 -0.04(-0.30%)
Aug 25, 2011 13.60 13.73 13.21 13.24 6,244,400 -0.37(-2.70%)
Aug 24, 2011 13.36 13.65 13.35 13.61 5,351,263 +0.17(+1.28%)
Aug 23, 2011 13.17 13.47 13.14 13.43 5,633,239 +0.41(+3.19%)
Aug 22, 2011 13.29 13.29 12.92 13.02 4,020,867 +0.01(+0.06%)
Aug 19, 2011 13.02 13.39 12.98 13.01 5,022,355 -0.16(-1.25%)
Aug 18, 2011 13.40 13.57 13.06 13.18 5,321,563 -0.56(-4.10%)
Aug 17, 2011 13.79 13.93 13.61 13.74 3,148,911 +0.03(+0.23%)
Aug 16, 2011 13.69 13.83 13.55 13.71 3,564,416 -0.10(-0.74%)
Aug 15, 2011 13.61 13.82 13.50 13.81 3,539,632 +0.38(+2.86%)
Aug 12, 2011 13.27 13.56 13.19 13.43 4,197,588 +0.16(+1.18%)
Aug 11, 2011 13.05 13.42 12.91 13.27 8,660,990 +0.34(+2.60%)
Aug 10, 2011 12.84 13.17 12.71 12.93 13,501,831 -0.15(-1.14%)
Aug 09, 2011 12.66 13.11 12.46 13.08 12,887,387 +0.81(+6.63%)
Aug 08, 2011 12.66 13.16 12.20 12.27 12,562,159 -0.49(-3.86%)
Aug 05, 2011 12.93 13.02 12.27 12.76 10,845,610 +0.05(+0.37%)
Aug 04, 2011 13.39 13.44 12.71 12.71 6,981,928 -0.83(-6.12%)
Aug 03, 2011 13.37 13.57 13.22 13.54 3,880,990 +0.14(+1.05%)
Aug 02, 2011 13.56 13.62 13.38 13.40 5,563,982 -0.28(-2.06%)
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.