Tyson Foods (NY: TSN )

61.52 -0.29 (-0.46%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.33 15.42 15.15 15.15 5,290,916 -0.22(-1.46%)
Apr 29, 2010 15.29 15.44 15.22 15.38 4,630,962 +0.15(+0.97%)
Apr 28, 2010 15.27 15.40 14.94 15.23 6,425,032 +0.09(+0.61%)
Apr 27, 2010 15.77 15.77 15.11 15.14 57,695 -0.64(-4.07%)
Apr 26, 2010 15.56 15.87 15.51 15.78 5,545,258 +0.19(+1.24%)
Apr 23, 2010 15.74 15.76 15.47 15.59 10,189,029 -0.13(-0.84%)
Apr 22, 2010 15.54 15.74 15.41 15.72 4,966,384 +0.09(+0.54%)
Apr 21, 2010 15.52 15.71 15.46 15.63 20,067 +0.11(+0.70%)
Apr 20, 2010 15.46 15.60 15.39 15.52 8,357 +0.13(+0.85%)
Apr 19, 2010 15.31 15.41 15.05 15.39 4,973,137 +0.02(+0.10%)
Apr 16, 2010 15.75 15.79 15.30 15.38 5,666,690 -0.40(-2.55%)
Apr 15, 2010 15.63 15.91 15.49 15.78 6,805,083 +0.10(+0.64%)
Apr 14, 2010 15.49 15.71 15.46 15.68 5,343,699 +0.15(+1.00%)
Apr 13, 2010 15.42 15.57 15.29 15.52 6,358,992 +0.05(+0.35%)
Apr 12, 2010 15.29 15.55 15.25 15.47 8,057,739 +0.26(+1.68%)
Apr 09, 2010 15.15 15.24 14.97 15.22 8,002,551 +0.15(+0.98%)
Apr 08, 2010 14.95 15.15 14.81 15.07 7,357,148 +0.19(+1.25%)
Apr 07, 2010 14.67 14.97 14.63 14.88 11,527,247 +0.20(+1.37%)
Apr 06, 2010 14.78 14.86 14.65 14.68 9,357,057 -0.32(-2.17%)
Apr 05, 2010 15.07 15.11 14.82 15.01 9,807,349 -0.08(-0.51%)
Apr 01, 2010 14.88 15.08 15.08 15.08 7,812,244 +0.27(+1.83%)
Mar 31, 2010 14.83 14.89 14.70 14.81 5,306,894 -0.02(-0.10%)
Mar 30, 2010 14.77 14.88 14.70 14.83 5,898,659 +0.06(+0.42%)
Mar 29, 2010 14.51 14.77 14.41 14.77 5,817,716 +0.30(+2.09%)
Mar 26, 2010 14.12 14.50 14.04 14.46 8,394,432 +0.38(+2.69%)
Mar 25, 2010 14.31 14.36 14.06 14.09 7,032,478 -0.18(-1.25%)
Mar 24, 2010 14.26 14.33 14.20 14.26 10,554,840 +0.12(+0.82%)
Mar 23, 2010 14.05 14.16 13.95 14.15 5,764,968 +0.14(+0.99%)
Mar 22, 2010 13.65 14.01 13.59 14.01 9,320,489 +0.30(+2.20%)
Mar 19, 2010 13.60 13.78 13.58 13.71 8,562,071 +0.05(+0.40%)
Mar 18, 2010 13.69 13.74 13.60 13.65 4,094,837 -0.04(-0.28%)
Mar 17, 2010 13.64 13.76 13.57 13.69 5,244,234 +0.03(+0.23%)
Mar 16, 2010 13.43 13.68 13.37 13.66 3,189,645 +0.22(+1.67%)
Mar 15, 2010 13.41 13.44 13.38 13.44 4,285,248 -0.13(-0.97%)
Mar 12, 2010 13.80 13.85 13.51 13.57 4,986,225 -0.15(-1.13%)
Mar 11, 2010 13.63 13.73 13.47 13.72 4,227,259 +0.18(+1.31%)
Mar 10, 2010 13.51 13.65 13.47 13.54 5,710,223 -0.07(-0.51%)
Mar 09, 2010 13.57 13.69 13.50 13.61 5,090,955 -0.02(-0.11%)
Mar 08, 2010 13.36 13.64 13.23 13.63 6,063,334 +0.29(+2.20%)
Mar 05, 2010 13.20 13.51 13.20 13.34 10,778,454 -0.20(-1.49%)
Mar 04, 2010 13.32 13.57 13.23 13.54 7,526,735 +0.22(+1.63%)
Mar 03, 2010 13.58 13.60 13.29 13.32 10,159,416 -0.18(-1.32%)
Mar 02, 2010 13.34 13.51 13.29 13.50 7,880,331 +0.22(+1.63%)
Mar 01, 2010 13.19 13.49 13.13 13.28 5,101,221 +0.10(+0.76%)
Feb 26, 2010 13.13 13.20 13.03 13.18 5,199,852 +0.03(+0.23%)
Feb 25, 2010 12.74 13.16 12.72 13.15 8,465,928 +0.29(+2.22%)
Feb 24, 2010 12.93 13.03 12.82 12.86 7,333,886 -0.06(-0.48%)
Feb 23, 2010 12.85 12.96 12.75 12.93 6,973,203 +0.08(+0.66%)
Feb 22, 2010 12.96 12.99 12.77 12.84 8,228,219 -0.24(-1.83%)
Feb 19, 2010 12.98 13.17 12.92 13.08 9,369,846 +0.04(+0.30%)
Feb 18, 2010 12.76 13.04 12.72 13.04 6,124,674 +0.21(+1.62%)
Feb 17, 2010 12.72 12.86 12.52 12.83 9,424,746 +0.15(+1.16%)
Feb 16, 2010 12.42 12.79 12.32 12.69 7,705,024 +0.31(+2.49%)
Feb 12, 2010 12.26 12.38 12.38 12.38 6,400,897 +0.06(+0.50%)
Feb 11, 2010 11.93 12.39 11.85 12.32 9,147,293 +0.33(+2.77%)
Feb 10, 2010 11.91 12.02 11.77 11.98 7,745,434 +0.09(+0.78%)
Feb 09, 2010 11.70 11.98 11.67 11.89 8,919,823 +0.25(+2.12%)
Feb 08, 2010 11.46 11.77 11.31 11.64 12,837,899 +0.34(+3.00%)
Feb 05, 2010 11.44 11.77 11.21 11.30 20,391,654 +0.51(+4.72%)
Feb 04, 2010 10.99 10.99 10.72 10.80 5,958,260 -0.28(-2.51%)
Feb 03, 2010 10.93 11.09 10.89 11.07 3,877,265 +0.06(+0.56%)
Feb 02, 2010 10.80 11.10 10.77 11.01 6,450,869 +0.26(+2.44%)
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.