Tyson Foods (NY: TSN )

58.96 +0.15 (+0.26%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.30 12.37 12.19 12.29 3,222,988 +0.00(+0.00%)
Oct 28, 2010 12.50 12.61 12.17 12.29 3,854,768 -0.13(-1.08%)
Oct 27, 2010 12.39 12.45 12.30 12.43 4,324,798 -0.02(-0.13%)
Oct 25, 2010 12.46 12.63 12.34 12.44 4,420,686 +0.09(+0.70%)
Oct 22, 2010 12.37 12.47 12.28 12.36 2,997,949 +0.00(+0.00%)
Oct 21, 2010 12.21 12.49 12.17 12.36 4,818,410 +0.16(+1.30%)
Oct 20, 2010 12.21 12.28 12.06 12.20 4,918,180 +0.05(+0.39%)
Oct 19, 2010 12.31 12.45 12.15 12.15 7,330,109 -0.24(-1.91%)
Oct 18, 2010 12.17 12.47 12.13 12.39 7,227,946 +0.25(+2.02%)
Oct 15, 2010 12.17 12.22 12.05 12.14 5,643,368 +0.04(+0.33%)
Oct 14, 2010 11.98 12.23 11.90 12.10 8,048,377 +0.19(+1.59%)
Oct 13, 2010 11.79 12.11 11.77 11.91 8,161,282 +0.18(+1.55%)
Oct 12, 2010 11.71 11.78 11.53 11.73 11,072,225 +0.00(+0.00%)
Oct 11, 2010 11.90 11.90 11.63 11.73 11,654,068 -0.13(-1.13%)
Oct 08, 2010 11.87 12.74 11.72 11.87 21,005,726 -1.00(-7.74%)
Oct 07, 2010 12.75 12.86 12.66 12.86 23,802 +0.18(+1.43%)
Oct 06, 2010 12.70 12.83 12.63 12.68 4,241,562 -0.07(-0.56%)
Oct 05, 2010 12.58 12.80 12.58 12.75 160,785 +0.28(+2.28%)
Oct 04, 2010 12.80 12.85 12.43 12.47 5,759,003 -0.39(-3.01%)
Oct 01, 2010 12.85 12.91 12.58 12.85 8,379,090 +0.19(+1.48%)
Sep 30, 2010 12.66 12.72 12.21 12.67 12,568 +0.48(+3.91%)
Sep 29, 2010 12.07 12.32 12.06 12.19 9,571 +0.12(+0.98%)
Sep 28, 2010 12.16 12.16 11.97 12.07 56,870 +0.04(+0.33%)
Sep 27, 2010 12.29 12.29 11.89 12.03 7,683,058 -0.34(-2.75%)
Sep 24, 2010 12.52 12.52 12.15 12.37 5,254,676 -0.06(-0.51%)
Sep 23, 2010 12.43 12.63 12.17 12.43 4,576,925 +0.20(+1.61%)
Sep 22, 2010 12.43 12.49 12.24 12.24 7,467,188 -0.19(-1.53%)
Sep 21, 2010 12.85 12.92 12.38 12.43 11,510 -0.40(-3.14%)
Sep 20, 2010 12.65 12.86 12.42 12.83 7,111,891 +0.30(+2.40%)
Sep 17, 2010 12.53 13.47 12.39 12.53 20,291,134 -0.99(-7.31%)
Sep 15, 2010 13.36 13.53 13.33 13.52 3,182,501 +0.12(+0.89%)
Sep 14, 2010 13.56 13.60 13.37 13.40 1,258 -0.17(-1.22%)
Sep 13, 2010 13.43 13.59 13.41 13.56 3,886,385 +0.25(+1.90%)
Sep 10, 2010 13.45 13.50 13.26 13.31 4,884,500 -0.14(-1.06%)
Sep 09, 2010 13.37 13.49 13.26 13.45 165,018 +0.21(+1.61%)
Sep 08, 2010 12.92 13.35 12.92 13.24 86,791 +0.30(+2.32%)
Sep 07, 2010 12.78 13.00 12.66 12.94 84,725 +0.13(+0.99%)
Sep 03, 2010 12.67 12.89 12.67 12.81 6,865,368 +0.13(+1.06%)
Sep 02, 2010 13.21 13.23 12.56 12.68 6,775 -0.43(-3.32%)
Sep 01, 2010 13.05 13.26 13.00 13.11 4,191,284 +0.17(+1.34%)
Aug 31, 2010 12.93 13.06 12.85 12.94 71,175 -0.02(-0.18%)
Aug 30, 2010 13.10 13.12 12.94 12.96 3,375,300 +0.09(+0.74%)
Aug 27, 2010 13.10 13.11 12.77 12.87 5,235,180 -0.11(-0.85%)
Aug 26, 2010 12.98 13.03 12.79 12.98 71,252 +0.21(+1.67%)
Aug 25, 2010 12.70 12.82 12.52 12.77 6,655 -0.01(-0.06%)
Aug 24, 2010 12.91 12.93 12.69 12.77 12,262 -0.31(-2.35%)
Aug 23, 2010 13.05 13.25 12.94 13.08 6,575,340 -0.02(-0.18%)
Aug 20, 2010 12.86 13.15 12.76 13.11 4,769,140 +0.13(+0.97%)
Aug 19, 2010 12.91 13.03 12.71 12.98 7,544 -0.01(-0.06%)
Aug 18, 2010 12.77 13.03 12.69 12.99 11,504 +0.24(+1.85%)
Aug 17, 2010 13.25 13.29 12.74 12.75 20,519 -0.39(-3.00%)
Aug 16, 2010 12.76 13.22 12.75 13.15 6,757,639 +0.32(+2.46%)
Aug 13, 2010 12.83 12.92 12.54 12.83 5,648,969 +0.22(+1.75%)
Aug 12, 2010 12.35 12.71 12.35 12.61 5,267,059 +0.02(+0.19%)
Aug 11, 2010 12.56 12.62 12.36 12.59 6,122,572 -0.11(-0.87%)
Aug 10, 2010 12.72 12.72 12.54 12.70 5,035 -0.16(-1.23%)
Aug 09, 2010 13.52 13.45 12.81 12.85 14,249,512 -0.66(-4.90%)
Aug 06, 2010 13.52 13.53 13.01 13.52 7,505,007 +0.28(+2.15%)
Aug 05, 2010 13.80 13.80 13.03 13.23 12,542,928 -0.62(-4.50%)
Aug 04, 2010 14.00 14.09 13.66 13.85 278,388 -0.09(-0.68%)
Aug 03, 2010 13.90 14.00 13.84 13.95 18,621 -0.04(-0.28%)
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.