Tyson Foods (NY: TSN )

61.74 -0.07 (-0.11%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.47 35.09 34.17 34.28 5,817,400 -0.64(-1.83%)
May 29, 2014 34.22 35.52 34.05 34.92 13,732,875 +2.02(+6.14%)
May 28, 2014 33.47 33.60 32.88 32.90 5,649,794 -0.58(-1.72%)
May 27, 2014 32.24 33.75 32.21 33.48 7,668,205 +1.47(+4.58%)
May 23, 2014 31.70 32.01 32.01 32.01 2,798,034 +0.51(+1.61%)
May 22, 2014 32.00 32.10 31.16 31.50 4,178,699 -0.56(-1.73%)
May 21, 2014 32.77 32.83 32.01 32.06 3,555,610 -0.69(-2.12%)
May 20, 2014 33.04 33.20 32.64 32.75 3,958,176 -0.27(-0.81%)
May 19, 2014 32.78 33.09 32.67 33.02 2,081,899 +0.06(+0.17%)
May 16, 2014 32.87 33.09 32.63 32.96 3,350,979 +0.24(+0.74%)
May 15, 2014 32.28 32.74 31.96 32.72 3,297,999 +0.36(+1.12%)
May 14, 2014 32.28 32.60 32.09 32.36 2,428,320 +0.04(+0.12%)
May 13, 2014 32.12 32.64 32.12 32.32 3,039,919 +0.22(+0.68%)
May 12, 2014 31.98 32.11 31.91 32.10 3,555,723 +0.32(+1.01%)
May 09, 2014 31.51 31.82 31.45 31.78 3,378,188 +0.22(+0.69%)
May 08, 2014 31.60 32.05 31.36 31.56 4,990,522 -0.06(-0.18%)
May 07, 2014 30.91 31.64 30.87 31.61 4,828,049 +0.79(+2.56%)
May 06, 2014 31.07 31.18 30.62 30.83 6,554,876 -0.15(-0.49%)
May 05, 2014 32.66 32.81 30.87 30.98 13,633,526 -3.39(-9.87%)
May 02, 2014 34.12 34.53 33.94 34.37 3,047,427 +0.19(+0.57%)
May 01, 2014 34.04 34.25 33.56 34.18 3,262,437 +0.35(+1.05%)
Apr 30, 2014 33.68 33.93 33.61 33.82 4,230,774 +0.14(+0.41%)
Apr 29, 2014 34.14 34.43 33.65 33.69 3,775,901 -0.58(-1.69%)
Apr 28, 2014 34.40 34.55 33.94 34.27 3,916,769 +0.07(+0.21%)
Apr 25, 2014 34.28 34.65 34.06 34.19 3,411,982 -0.06(-0.16%)
Apr 24, 2014 34.89 34.89 33.75 34.25 5,335,628 -0.60(-1.73%)
Apr 23, 2014 34.79 35.01 34.73 34.85 2,948,220 +0.04(+0.12%)
Apr 22, 2014 34.81 34.92 34.50 34.81 2,681,308 +0.14(+0.40%)
Apr 21, 2014 34.44 34.74 34.40 34.68 4,229,322 +0.31(+0.89%)
Apr 17, 2014 34.36 34.37 34.37 34.37 2,569,218 -0.08(-0.23%)
Apr 16, 2014 34.44 34.94 33.90 34.45 5,048,723 +0.25(+0.73%)
Apr 15, 2014 34.22 34.52 33.52 34.20 4,008,859 +0.05(+0.14%)
Apr 14, 2014 33.78 34.17 33.62 34.15 3,325,364 +0.57(+1.70%)
Apr 11, 2014 33.29 33.86 33.27 33.58 3,768,050 +0.28(+0.85%)
Apr 10, 2014 34.05 34.28 33.23 33.30 5,581,989 -0.78(-2.29%)
Apr 09, 2014 33.57 34.20 33.53 34.08 4,236,204 +0.56(+1.68%)
Apr 08, 2014 33.08 33.64 32.87 33.52 5,109,507 +0.46(+1.39%)
Apr 07, 2014 33.22 33.63 32.98 33.06 4,062,269 -0.16(-0.49%)
Apr 04, 2014 33.98 34.07 33.19 33.22 4,504,127 -0.62(-1.83%)
Apr 03, 2014 33.38 33.85 33.33 33.84 6,243,355 +0.44(+1.33%)
Apr 02, 2014 35.03 35.04 33.32 33.40 10,331,027 -1.62(-4.63%)
Apr 01, 2014 35.56 35.65 34.91 35.02 4,996,402 -0.45(-1.27%)
Mar 31, 2014 35.30 35.64 34.88 35.47 4,110,838 +0.69(+1.99%)
Mar 28, 2014 34.57 35.02 34.54 34.77 2,463,976 +0.23(+0.65%)
Mar 27, 2014 34.51 34.63 34.14 34.55 2,951,802 +0.00(+0.00%)
Mar 26, 2014 34.28 34.65 34.00 34.55 4,109,394 +0.35(+1.04%)
Mar 25, 2014 34.16 34.36 33.98 34.19 3,523,502 +0.05(+0.14%)
Mar 24, 2014 34.25 34.46 33.94 34.15 2,450,022 +0.00(+0.00%)
Mar 21, 2014 34.35 34.54 34.08 34.15 4,845,464 +0.06(+0.19%)
Mar 20, 2014 33.75 34.12 33.44 34.08 2,512,662 +0.31(+0.91%)
Mar 19, 2014 34.17 34.24 33.51 33.77 5,577,721 -0.34(-0.99%)
Mar 18, 2014 33.65 34.15 33.65 34.11 4,153,939 +0.53(+1.58%)
Mar 17, 2014 33.49 33.77 33.40 33.58 4,198,545 +0.15(+0.46%)
Mar 14, 2014 32.53 33.45 32.53 33.43 4,936,687 +0.81(+2.50%)
Mar 13, 2014 32.64 32.88 32.47 32.61 2,914,306 +0.00(+0.00%)
Mar 12, 2014 31.95 32.62 31.93 32.61 2,885,588 +0.59(+1.84%)
Mar 11, 2014 32.46 32.55 31.95 32.03 3,616,335 -0.36(-1.12%)
Mar 10, 2014 32.42 32.72 32.16 32.39 3,751,412 -0.06(-0.20%)
Mar 07, 2014 32.45 32.53 32.17 32.45 2,431,515 +0.08(+0.25%)
Mar 06, 2014 32.57 32.63 32.25 32.37 4,017,004 -0.20(-0.62%)
Mar 05, 2014 32.02 32.88 31.94 32.57 6,270,061 +0.66(+2.07%)
Mar 04, 2014 31.62 32.02 31.57 31.91 5,498,496 +0.64(+2.04%)
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.