Tyson Foods (NY: TSN )

61.52 -0.29 (-0.47%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.62 12.70 12.56 12.57 1,419,574 -0.08(-0.60%)
Mar 30, 2005 12.57 12.73 12.53 12.65 1,408,826 +0.04(+0.30%)
Mar 29, 2005 12.63 12.86 12.55 12.61 1,223,451 -0.19(-1.47%)
Mar 28, 2005 12.81 12.89 12.74 12.80 1,180,059 -0.02(-0.12%)
Mar 24, 2005 12.74 12.98 12.74 12.81 984,466 +0.14(+1.07%)
Mar 23, 2005 12.70 12.90 12.68 12.68 1,157,368 -0.04(-0.30%)
Mar 22, 2005 12.91 12.93 12.66 12.71 1,317,797 -0.15(-1.17%)
Mar 21, 2005 12.94 12.97 12.78 12.86 1,518,830 -0.01(-0.06%)
Mar 18, 2005 12.89 13.07 12.80 12.87 2,974,764 -0.08(-0.58%)
Mar 17, 2005 13.08 13.16 12.88 12.95 1,765,246 -0.07(-0.52%)
Mar 16, 2005 13.08 13.17 12.95 13.01 1,456,065 -0.11(-0.80%)
Mar 15, 2005 13.23 13.31 13.09 13.12 1,902,187 -0.08(-0.63%)
Mar 14, 2005 13.13 13.37 13.13 13.20 1,831,195 +0.04(+0.29%)
Mar 11, 2005 12.95 13.17 12.89 13.17 1,884,804 +0.22(+1.69%)
Mar 10, 2005 12.74 13.00 12.71 12.95 1,406,703 +0.21(+1.66%)
Mar 09, 2005 12.83 12.83 12.59 12.74 1,896,349 -0.11(-0.88%)
Mar 08, 2005 12.92 12.93 12.74 12.85 1,480,747 -0.11(-0.81%)
Mar 07, 2005 12.89 13.01 12.74 12.95 1,529,048 -0.06(-0.46%)
Mar 04, 2005 13.14 13.15 12.93 13.01 1,422,361 -0.05(-0.35%)
Mar 03, 2005 13.39 13.41 12.92 13.06 1,956,460 -0.33(-2.48%)
Mar 02, 2005 13.33 13.69 13.23 13.39 3,022,667 +0.16(+1.20%)
Mar 01, 2005 12.81 13.23 12.80 13.23 2,097,249 +0.41(+3.17%)
Feb 28, 2005 12.97 13.04 12.77 12.83 2,086,766 -0.23(-1.79%)
Feb 25, 2005 12.85 13.10 12.85 13.06 1,436,559 +0.13(+0.99%)
Feb 24, 2005 12.61 12.93 12.61 12.93 3,563,665 +0.29(+2.33%)
Feb 23, 2005 12.59 12.65 12.56 12.64 1,515,115 -0.01(-0.06%)
Feb 22, 2005 12.59 12.73 12.57 12.65 2,309,164 -0.20(-1.53%)
Feb 18, 2005 12.62 12.95 12.59 12.84 1,665,591 +0.27(+2.16%)
Feb 17, 2005 9.420 12.68 9.420 12.57 1,870,208 -0.03(-0.24%)
Feb 16, 2005 12.58 12.62 12.47 12.60 1,733,531 +0.03(+0.24%)
Feb 15, 2005 12.56 12.74 12.54 12.57 1,559,833 +0.02(+0.18%)
Feb 14, 2005 12.61 12.63 12.46 12.55 1,975,302 -0.02(-0.12%)
Feb 11, 2005 12.40 12.62 12.34 12.56 1,148,212 +0.11(+0.85%)
Feb 10, 2005 12.38 12.59 12.35 12.46 2,198,098 +0.20(+1.66%)
Feb 09, 2005 12.51 12.55 12.22 12.25 3,932,824 -0.26(-2.05%)
Feb 08, 2005 12.74 12.78 12.47 12.51 3,170,622 -0.26(-2.06%)
Feb 07, 2005 12.81 12.96 12.71 12.77 1,465,487 -0.09(-0.70%)
Feb 04, 2005 12.72 12.92 12.66 12.86 1,856,540 +0.17(+1.37%)
Feb 03, 2005 12.85 12.87 12.62 12.69 2,321,903 -0.16(-1.23%)
Feb 02, 2005 12.89 12.95 12.77 12.85 1,951,550 -0.05(-0.35%)
Feb 01, 2005 13.30 13.31 12.80 12.89 2,776,517 -0.05(-0.35%)
Jan 31, 2005 12.43 13.23 12.39 12.94 4,721,963 -0.44(-3.27%)
Jan 28, 2005 13.62 13.62 13.30 13.38 1,689,875 -0.24(-1.77%)
Jan 27, 2005 13.41 13.67 13.39 13.62 1,441,204 +0.22(+1.63%)
Jan 26, 2005 13.29 13.44 13.23 13.40 1,172,761 +0.18(+1.37%)
Jan 25, 2005 13.21 13.38 13.19 13.22 1,366,894 +0.01(+0.06%)
Jan 24, 2005 13.30 13.38 13.18 13.21 1,355,350 -0.01(-0.06%)
Jan 21, 2005 13.26 13.35 13.14 13.22 2,068,322 -0.02(-0.11%)
Jan 20, 2005 13.42 13.42 13.20 13.23 1,908,026 -0.18(-1.35%)
Jan 19, 2005 13.39 13.48 13.34 13.41 1,250,388 +0.05(+0.34%)
Jan 18, 2005 13.14 13.37 13.11 13.37 3,047,879 +0.23(+1.72%)
Jan 14, 2005 13.19 13.26 13.06 13.14 1,604,684 -0.11(-0.80%)
Jan 13, 2005 13.26 13.33 13.20 13.25 1,962,829 -0.08(-0.57%)
Jan 12, 2005 13.34 13.35 13.14 13.32 1,274,406 -0.02(-0.17%)
Jan 11, 2005 13.23 13.41 13.20 13.35 2,600,430 +0.04(+0.28%)
Jan 10, 2005 13.32 13.40 13.06 13.31 2,270,284 -0.01(-0.06%)
Jan 07, 2005 13.20 13.37 13.19 13.32 2,217,471 +0.08(+0.57%)
Jan 06, 2005 13.33 13.33 12.95 13.24 3,983,248 -0.19(-1.40%)
Jan 05, 2005 13.53 13.57 13.41 13.43 1,270,027 -0.15(-1.11%)
Jan 04, 2005 13.60 13.78 13.38 13.58 1,289,533 +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.