Tyson Foods (NY: TSN )

61.75 -0.06 (-0.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.13 11.22 11.07 11.10 1,645,988 -0.02(-0.20%)
Aug 30, 2006 11.31 11.32 11.10 11.13 2,364,715 -0.18(-1.60%)
Aug 29, 2006 10.97 11.35 10.97 11.31 2,778,334 +0.38(+3.52%)
Aug 28, 2006 10.86 10.98 10.83 10.92 1,183,684 +0.02(+0.14%)
Aug 25, 2006 10.75 10.94 10.73 10.91 1,591,069 +0.17(+1.54%)
Aug 24, 2006 10.95 10.97 10.69 10.74 1,936,238 -0.18(-1.66%)
Aug 23, 2006 10.91 10.95 10.86 10.92 2,706,170 -0.05(-0.48%)
Aug 22, 2006 10.93 10.98 10.83 10.98 2,089,986 +0.05(+0.48%)
Aug 21, 2006 10.82 11.07 10.82 10.92 2,546,718 +0.17(+1.61%)
Aug 18, 2006 10.76 10.77 10.58 10.75 2,630,158 -0.05(-0.42%)
Aug 17, 2006 10.42 10.81 10.38 10.79 3,726,025 +0.38(+3.62%)
Aug 16, 2006 10.25 10.42 10.12 10.42 3,246,343 +0.21(+2.07%)
Aug 15, 2006 10.21 10.27 10.18 10.21 1,981,208 +0.05(+0.44%)
Aug 14, 2006 10.13 10.35 10.12 10.16 1,961,044 +0.02(+0.22%)
Aug 11, 2006 10.05 10.19 10.01 10.14 1,950,697 +0.09(+0.90%)
Aug 10, 2006 9.905 10.11 9.838 10.05 2,425,206 +0.15(+1.52%)
Aug 09, 2006 9.981 10.06 9.845 9.898 1,987,045 -0.05(-0.45%)
Aug 08, 2006 9.988 10.12 9.913 9.943 2,583,862 -0.04(-0.38%)
Aug 07, 2006 10.06 10.14 9.966 9.981 2,113,466 -0.18(-1.78%)
Aug 04, 2006 10.44 10.47 10.04 10.16 2,995,226 -0.12(-1.17%)
Aug 03, 2006 10.40 10.41 10.25 10.28 3,160,117 -0.24(-2.29%)
Aug 02, 2006 10.39 10.58 10.31 10.52 4,155,430 +0.14(+1.38%)
Aug 01, 2006 10.63 10.67 10.35 10.38 5,612,385 -0.29(-2.68%)
Jul 31, 2006 10.30 10.90 9.936 10.67 8,059,214 -0.32(-2.88%)
Jul 28, 2006 10.67 10.98 10.65 10.98 4,166,308 +0.32(+2.97%)
Jul 27, 2006 10.81 10.93 10.66 10.67 1,550,476 -0.14(-1.33%)
Jul 26, 2006 10.73 10.92 10.73 10.81 1,500,465 +0.00(+0.00%)
Jul 25, 2006 10.84 11.01 10.77 10.81 2,019,280 -0.14(-1.31%)
Jul 24, 2006 10.76 10.98 10.72 10.95 1,922,840 +0.20(+1.89%)
Jul 21, 2006 11.19 11.25 10.75 10.75 2,038,515 -0.32(-2.86%)
Jul 20, 2006 11.01 11.18 10.97 11.07 1,392,483 +0.08(+0.69%)
Jul 19, 2006 10.86 11.03 10.84 10.99 2,114,262 +0.22(+2.03%)
Jul 18, 2006 10.72 10.88 10.64 10.77 2,372,542 +0.06(+0.56%)
Jul 17, 2006 10.72 10.81 10.64 10.71 2,077,914 -0.12(-1.11%)
Jul 14, 2006 11.07 11.15 10.76 10.83 2,359,011 -0.28(-2.51%)
Jul 13, 2006 11.44 11.51 11.07 11.11 2,137,609 -0.32(-2.77%)
Jul 12, 2006 11.64 11.68 11.40 11.43 1,552,731 -0.25(-2.13%)
Jul 11, 2006 11.52 11.68 11.41 11.68 1,859,298 +0.16(+1.37%)
Jul 10, 2006 11.31 11.68 11.16 11.52 3,212,383 +0.63(+5.74%)
Jul 07, 2006 11.16 11.16 10.88 10.89 1,693,213 -0.31(-2.76%)
Jul 06, 2006 10.95 11.22 10.90 11.20 1,796,552 +0.31(+2.84%)
Jul 05, 2006 11.13 11.18 10.87 10.89 2,490,738 -0.30(-2.69%)
Jul 03, 2006 11.16 11.31 11.16 11.19 1,072,784 -0.01(-0.07%)
Jun 30, 2006 11.28 11.30 11.07 11.20 2,877,295 +0.01(+0.07%)
Jun 29, 2006 10.95 11.21 10.92 11.19 1,596,640 +0.43(+3.99%)
Jun 28, 2006 10.93 11.01 10.74 10.76 1,948,708 -0.11(-0.97%)
Jun 27, 2006 11.21 11.25 10.82 10.87 4,088,705 -0.39(-3.48%)
Jun 26, 2006 11.32 11.50 11.21 11.26 2,672,873 -0.05(-0.47%)
Jun 23, 2006 11.24 11.35 11.17 11.31 4,160,869 +0.10(+0.87%)
Jun 22, 2006 11.16 11.50 11.16 11.22 4,333,985 +0.09(+0.81%)
Jun 21, 2006 11.06 11.31 11.02 11.13 3,644,840 +0.14(+1.30%)
Jun 20, 2006 11.07 11.17 10.94 10.98 2,706,833 -0.05(-0.48%)
Jun 19, 2006 11.01 11.18 10.97 11.04 2,908,867 +0.10(+0.90%)
Jun 16, 2006 10.99 11.04 10.89 10.94 2,338,051 -0.05(-0.48%)
Jun 15, 2006 11.15 11.18 10.88 10.99 3,355,518 -0.11(-0.95%)
Jun 14, 2006 11.06 11.19 10.93 11.10 2,479,992 +0.00(+0.00%)
Jun 13, 2006 11.43 11.55 11.04 11.10 3,599,604 -0.32(-2.77%)
Jun 12, 2006 11.57 11.68 11.40 11.41 1,155,030 -0.15(-1.30%)
Jun 09, 2006 11.66 11.71 11.53 11.56 1,914,880 -0.10(-0.84%)
Jun 08, 2006 11.92 11.95 11.58 11.66 3,190,495 -0.20(-1.65%)
Jun 07, 2006 11.77 12.03 11.68 11.86 2,187,753 +0.09(+0.77%)
Jun 06, 2006 11.77 11.89 11.52 11.77 3,136,371 +0.01(+0.06%)
Jun 05, 2006 11.99 12.01 11.76 11.76 1,307,717 -0.23(-1.95%)
Jun 02, 2006 12.07 12.10 11.85 11.99 2,658,945 +0.01(+0.06%)
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.