Tyson Foods (NY: TSN )

61.66 -0.15 (-0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.36 19.86 19.22 19.84 6,442,457 +0.51(+2.65%)
Mar 27, 2013 19.24 19.36 19.11 19.32 2,511,583 -0.02(-0.12%)
Mar 26, 2013 19.31 19.40 19.22 19.35 3,731,602 +0.14(+0.71%)
Mar 25, 2013 19.32 19.50 19.15 19.21 3,477,507 -0.07(-0.37%)
Mar 22, 2013 19.20 19.31 19.12 19.28 2,731,563 +0.14(+0.75%)
Mar 21, 2013 19.18 19.28 19.08 19.14 2,908,332 -0.10(-0.54%)
Mar 20, 2013 19.38 19.40 19.23 19.24 4,416,424 -0.07(-0.37%)
Mar 19, 2013 19.44 19.55 19.06 19.32 4,712,318 -0.09(-0.45%)
Mar 18, 2013 19.31 19.45 19.13 19.40 2,686,524 -0.10(-0.53%)
Mar 15, 2013 19.41 19.57 19.30 19.51 6,602,268 +0.04(+0.20%)
Mar 14, 2013 19.35 19.55 19.23 19.47 3,636,989 +0.12(+0.62%)
Mar 13, 2013 19.06 19.43 19.02 19.35 5,965,740 +0.28(+1.47%)
Mar 12, 2013 18.97 19.12 18.91 19.07 2,886,158 +0.06(+0.29%)
Mar 11, 2013 19.12 19.20 18.94 19.01 5,042,025 -0.17(-0.88%)
Mar 08, 2013 19.12 19.31 19.10 19.18 4,631,707 +0.18(+0.97%)
Mar 07, 2013 18.95 19.28 18.86 19.00 4,947,612 +0.16(+0.85%)
Mar 06, 2013 18.73 18.93 18.66 18.84 4,609,820 +0.19(+1.03%)
Mar 05, 2013 18.69 18.84 18.47 18.65 5,090,580 +0.10(+0.52%)
Mar 04, 2013 18.46 18.73 18.42 18.55 6,371,742 +0.02(+0.13%)
Mar 01, 2013 18.10 18.68 18.06 18.53 7,152,397 +0.41(+2.25%)
Feb 28, 2013 18.13 18.29 17.94 18.12 6,497,622 +0.10(+0.58%)
Feb 27, 2013 18.30 18.30 17.90 18.01 7,716,891 +0.15(+0.85%)
Feb 26, 2013 17.87 18.09 17.38 17.86 20,333,948 -0.69(-3.70%)
Feb 25, 2013 19.03 19.07 18.52 18.55 8,863,299 -0.43(-2.27%)
Feb 22, 2013 18.74 19.08 18.68 18.98 5,351,025 +0.32(+1.71%)
Feb 21, 2013 18.76 18.78 18.42 18.66 6,736,589 -0.13(-0.68%)
Feb 20, 2013 19.20 19.25 18.75 18.79 10,105,979 -0.45(-2.36%)
Feb 19, 2013 19.23 19.39 19.05 19.24 6,012,560 +0.10(+0.50%)
Feb 15, 2013 19.19 19.31 19.07 19.15 6,452,051 -0.17(-0.87%)
Feb 14, 2013 19.03 19.33 18.96 19.31 5,932,812 +0.29(+1.51%)
Feb 13, 2013 18.76 19.07 18.76 19.03 5,597,433 +0.28(+1.49%)
Feb 12, 2013 18.91 18.94 18.68 18.75 5,294,912 -0.10(-0.55%)
Feb 11, 2013 18.89 18.95 18.72 18.85 3,385,353 -0.11(-0.59%)
Feb 08, 2013 18.92 18.99 18.80 18.96 7,123,759 +0.01(+0.04%)
Feb 07, 2013 18.69 19.06 18.67 18.95 11,710,288 +0.30(+1.63%)
Feb 06, 2013 18.34 18.71 18.33 18.65 5,964,407 +0.45(+2.45%)
Feb 04, 2013 17.94 18.44 17.77 18.20 8,459,099 +0.02(+0.13%)
Feb 01, 2013 18.30 18.37 18.06 18.18 10,566,910 +0.54(+3.07%)
Jan 31, 2013 17.66 17.88 17.61 17.64 7,474,663 -0.07(-0.41%)
Jan 30, 2013 17.91 18.01 17.61 17.71 7,535,119 -0.23(-1.29%)
Jan 29, 2013 18.17 18.22 17.92 17.94 9,699,321 +0.19(+1.08%)
Jan 28, 2013 17.90 17.94 17.73 17.75 4,584,854 -0.14(-0.80%)
Jan 25, 2013 17.79 17.94 17.73 17.89 3,041,341 +0.11(+0.63%)
Jan 24, 2013 17.73 17.87 17.65 17.78 3,131,827 +0.02(+0.14%)
Jan 23, 2013 17.61 17.83 17.45 17.76 6,266,595 +0.10(+0.54%)
Jan 22, 2013 17.38 17.68 17.35 17.66 6,291,689 +0.24(+1.37%)
Jan 18, 2013 17.18 17.62 17.17 17.42 16,929,022 +0.49(+2.92%)
Jan 17, 2013 16.35 17.10 16.35 16.93 9,875,591 +0.61(+3.76%)
Jan 16, 2013 16.21 16.37 16.21 16.32 1,688,845 +0.04(+0.24%)
Jan 15, 2013 16.24 16.30 16.12 16.28 1,810,073 -0.03(-0.20%)
Jan 14, 2013 16.22 16.35 16.11 16.31 2,289,232 +0.10(+0.64%)
Jan 11, 2013 16.13 16.22 15.96 16.20 3,514,436 +0.13(+0.79%)
Jan 10, 2013 16.24 16.24 16.04 16.08 3,258,562 -0.10(-0.59%)
Jan 09, 2013 16.20 16.20 16.00 16.17 5,795,356 -0.03(-0.20%)
Jan 08, 2013 16.15 16.26 16.05 16.20 5,093,380 +0.08(+0.49%)
Jan 07, 2013 16.12 16.18 15.97 16.12 4,451,237 -0.10(-0.59%)
Jan 04, 2013 16.21 16.30 16.07 16.22 5,224,824 -0.01(-0.05%)
Jan 03, 2013 15.88 16.34 15.81 16.23 7,197,014 +0.29(+1.85%)
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.