Tyson Foods (NY: TSN )

62.17 +0.37 (+0.60%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.49 12.53 12.21 12.33 11,263,458 -0.28(-2.22%)
Nov 29, 2010 12.51 12.68 12.31 12.61 5,356,008 +0.04(+0.31%)
Nov 26, 2010 12.65 12.73 12.51 12.57 1,903,896 -0.13(-1.04%)
Nov 24, 2010 12.61 12.70 12.70 12.70 4,271,797 +0.12(+0.99%)
Nov 23, 2010 12.79 12.81 12.51 12.58 5,731,350 -0.32(-2.47%)
Nov 22, 2010 12.60 12.95 12.46 12.90 11,253,861 +0.75(+6.14%)
Nov 19, 2010 12.07 12.25 12.01 12.15 6,953,173 +0.05(+0.38%)
Nov 18, 2010 11.99 12.18 11.97 12.11 6,462,972 +0.17(+1.43%)
Nov 17, 2010 11.82 11.95 11.77 11.94 5,832,256 +0.09(+0.79%)
Nov 16, 2010 11.64 11.84 11.62 11.84 6,289,795 +0.18(+1.53%)
Nov 15, 2010 11.71 11.89 11.66 11.66 3,697,142 +0.02(+0.13%)
Nov 12, 2010 11.57 11.76 11.55 11.65 4,539,919 -0.01(-0.07%)
Nov 11, 2010 11.73 11.76 11.49 11.66 5,560,066 -0.21(-1.77%)
Nov 10, 2010 11.66 11.87 11.52 11.87 5,051,384 +0.19(+1.60%)
Nov 09, 2010 12.04 12.04 11.64 11.68 8,820,298 -0.40(-3.28%)
Nov 08, 2010 11.76 12.11 11.71 12.08 5,211,006 +0.34(+2.91%)
Nov 05, 2010 12.01 12.01 11.69 11.73 5,590,984 -0.24(-2.01%)
Nov 04, 2010 12.02 12.09 11.80 11.97 6,530,958 +0.02(+0.19%)
Nov 03, 2010 11.84 12.22 11.69 11.95 5,879,838 +0.09(+0.72%)
Nov 02, 2010 12.08 12.11 11.82 11.87 5,124,407 -0.19(-1.61%)
Nov 01, 2010 12.14 12.24 11.93 12.06 3,985,602 -0.02(-0.19%)
Oct 29, 2010 12.09 12.16 11.98 12.08 3,278,734 +0.00(+0.00%)
Oct 28, 2010 12.29 12.39 11.97 12.08 3,921,442 -0.13(-1.08%)
Oct 27, 2010 12.18 12.24 12.09 12.22 4,399,602 -0.02(-0.13%)
Oct 25, 2010 12.25 12.42 12.13 12.23 4,497,148 +0.09(+0.70%)
Oct 22, 2010 12.16 12.25 12.08 12.15 3,049,803 +0.00(+0.00%)
Oct 21, 2010 12.01 12.28 11.97 12.15 4,901,751 +0.16(+1.30%)
Oct 20, 2010 12.00 12.08 11.85 11.99 5,003,247 +0.05(+0.39%)
Oct 19, 2010 12.10 12.24 11.94 11.94 7,456,894 -0.23(-1.91%)
Oct 18, 2010 11.97 12.26 11.93 12.18 7,352,964 +0.24(+2.02%)
Oct 15, 2010 11.97 12.01 11.84 11.94 5,740,978 +0.04(+0.33%)
Oct 14, 2010 11.77 12.02 11.69 11.90 8,187,585 +0.19(+1.59%)
Oct 13, 2010 11.59 11.90 11.57 11.71 8,302,443 +0.18(+1.55%)
Oct 12, 2010 11.51 11.58 11.34 11.53 11,263,734 +0.00(+0.00%)
Oct 11, 2010 11.69 11.70 11.43 11.53 11,855,641 -0.13(-1.13%)
Oct 08, 2010 11.66 12.52 11.52 11.66 21,369,050 -0.98(-7.74%)
Oct 07, 2010 12.53 12.64 12.45 12.64 24,214 +0.18(+1.43%)
Oct 06, 2010 12.49 12.61 12.42 12.46 4,314,926 -0.07(-0.56%)
Oct 05, 2010 12.36 12.58 12.36 12.53 163,566 +0.28(+2.28%)
Oct 04, 2010 12.58 12.63 12.22 12.25 5,858,613 -0.38(-3.01%)
Oct 01, 2010 12.63 12.69 12.37 12.63 8,524,019 +0.18(+1.48%)
Sep 30, 2010 12.45 12.50 12.00 12.45 12,785 +0.47(+3.91%)
Sep 29, 2010 11.87 12.11 11.86 11.98 9,736 +0.12(+0.98%)
Sep 28, 2010 11.95 11.95 11.76 11.87 57,854 +0.04(+0.33%)
Sep 27, 2010 12.08 12.08 11.69 11.83 7,815,947 -0.33(-2.75%)
Sep 24, 2010 12.31 12.31 11.94 12.16 5,345,563 -0.06(-0.51%)
Sep 23, 2010 12.22 12.42 11.96 12.22 4,656,090 +0.19(+1.62%)
Sep 22, 2010 12.22 12.28 12.03 12.03 7,596,343 -0.19(-1.53%)
Sep 21, 2010 12.63 12.70 12.17 12.22 11,709 -0.40(-3.14%)
Sep 20, 2010 12.43 12.64 12.21 12.61 7,234,901 +0.30(+2.40%)
Sep 17, 2010 12.32 13.24 12.18 12.32 20,642,098 -0.97(-7.31%)
Sep 15, 2010 13.13 13.30 13.10 13.29 3,237,547 +0.12(+0.88%)
Sep 14, 2010 13.33 13.37 13.14 13.17 1,280 -0.16(-1.22%)
Sep 13, 2010 13.20 13.36 13.18 13.33 3,953,606 +0.25(+1.90%)
Sep 10, 2010 13.23 13.27 13.03 13.09 4,968,984 -0.14(-1.06%)
Sep 09, 2010 13.14 13.26 13.03 13.23 167,872 +0.21(+1.61%)
Sep 08, 2010 12.70 13.12 12.70 13.02 88,292 +0.30(+2.32%)
Sep 07, 2010 12.56 12.78 12.44 12.72 86,190 +0.12(+0.99%)
Sep 03, 2010 12.46 12.67 12.46 12.60 6,984,115 +0.13(+1.06%)
Sep 02, 2010 12.98 13.01 12.35 12.46 6,892 -0.43(-3.31%)
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.