Tyson Foods (NY: TSN )

59.95 -1.72 (-2.79%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.65 15.96 15.63 15.83 8,979,620 +0.36(+2.34%)
Nov 29, 2011 15.42 15.67 15.33 15.47 4,960,821 +0.07(+0.46%)
Nov 28, 2011 15.45 15.49 15.28 15.40 4,224,968 +0.30(+1.97%)
Nov 25, 2011 14.98 15.27 14.97 15.10 1,401,302 +0.06(+0.42%)
Nov 23, 2011 15.07 15.24 15.01 15.04 3,608,584 -0.15(-0.98%)
Nov 22, 2011 15.19 15.39 15.01 15.19 4,044,803 -0.08(-0.51%)
Nov 21, 2011 14.94 15.36 14.74 15.26 7,330,115 +0.01(+0.05%)
Nov 18, 2011 15.21 15.48 15.19 15.26 4,251,146 +0.09(+0.57%)
Nov 17, 2011 15.37 15.48 15.04 15.17 4,008,975 -0.28(-1.83%)
Nov 16, 2011 15.40 15.65 15.30 15.45 4,354,063 -0.09(-0.61%)
Nov 15, 2011 15.56 15.63 15.43 15.55 4,463,923 -0.02(-0.15%)
Nov 14, 2011 15.52 15.61 15.41 15.57 4,339,640 +0.27(+1.74%)
Nov 11, 2011 15.23 15.45 15.20 15.30 2,958,393 +0.23(+1.51%)
Nov 10, 2011 15.15 15.21 14.93 15.08 2,609,832 -0.01(-0.05%)
Nov 09, 2011 15.13 15.26 14.94 15.08 4,862,418 -0.34(-2.19%)
Nov 08, 2011 15.25 15.48 15.21 15.42 3,562,474 +0.26(+1.71%)
Nov 07, 2011 15.09 15.27 14.95 15.16 3,535,354 +0.00(+0.00%)
Nov 04, 2011 15.06 15.22 14.90 15.16 3,245,790 -0.05(-0.36%)
Nov 03, 2011 15.01 15.28 14.85 15.22 3,664,047 +0.27(+1.84%)
Nov 02, 2011 15.00 15.11 14.85 14.94 3,408,296 +0.12(+0.79%)
Nov 01, 2011 14.75 15.08 14.68 14.83 5,277,326 -0.31(-2.07%)
Oct 31, 2011 15.25 15.37 15.08 15.14 5,784,752 -0.22(-1.43%)
Oct 28, 2011 15.23 15.37 15.02 15.36 4,878,710 +0.10(+0.67%)
Oct 27, 2011 15.06 15.43 14.99 15.26 7,201,481 +0.52(+3.51%)
Oct 26, 2011 14.83 14.89 14.57 14.74 4,736,506 +0.10(+0.70%)
Oct 25, 2011 14.72 14.86 14.59 14.64 6,160,946 -0.24(-1.58%)
Oct 24, 2011 14.74 14.93 14.71 14.87 2,841,173 +0.13(+0.85%)
Oct 21, 2011 14.70 14.90 14.62 14.75 3,230,033 +0.20(+1.35%)
Oct 20, 2011 14.51 14.63 14.37 14.55 3,511,189 +0.03(+0.22%)
Oct 19, 2011 14.58 14.75 14.46 14.52 3,641,189 -0.10(-0.70%)
Oct 18, 2011 14.21 14.82 14.17 14.62 5,474,080 +0.45(+3.15%)
Oct 17, 2011 14.43 14.44 14.12 14.17 3,867,068 -0.38(-2.59%)
Oct 14, 2011 14.53 14.57 14.21 14.55 4,909,237 +0.22(+1.53%)
Oct 13, 2011 14.32 14.39 14.16 14.33 3,170,876 -0.13(-0.87%)
Oct 12, 2011 14.28 14.63 14.26 14.46 5,846,008 +0.38(+2.67%)
Oct 11, 2011 14.03 14.39 14.03 14.08 5,317,509 +0.09(+0.62%)
Oct 10, 2011 13.86 13.99 13.80 13.99 3,261,124 +0.37(+2.71%)
Oct 07, 2011 13.81 13.86 13.55 13.62 3,900,269 -0.10(-0.74%)
Oct 06, 2011 13.66 13.74 13.61 13.73 6,839,002 +0.20(+1.51%)
Oct 05, 2011 13.42 13.63 13.17 13.52 6,845,366 +0.11(+0.82%)
Oct 04, 2011 12.93 13.43 12.85 13.41 8,129,593 +0.33(+2.52%)
Oct 03, 2011 13.44 13.65 13.08 13.08 5,407,244 -0.53(-3.92%)
Sep 30, 2011 13.27 14.00 13.26 13.62 7,127,702 +0.20(+1.46%)
Sep 29, 2011 13.17 13.60 13.14 13.42 5,068,942 +0.41(+3.13%)
Sep 28, 2011 13.57 13.70 12.99 13.01 5,977,455 -0.55(-4.05%)
Sep 27, 2011 13.57 13.77 13.47 13.56 5,191,392 +0.31(+2.37%)
Sep 26, 2011 12.99 13.27 12.84 13.25 4,475,183 +0.35(+2.74%)
Sep 23, 2011 12.72 13.04 12.61 12.90 4,714,567 +0.10(+0.80%)
Sep 22, 2011 12.52 12.86 12.52 12.79 5,463,952 -0.09(-0.67%)
Sep 21, 2011 13.15 13.43 12.87 12.88 3,895,928 -0.32(-2.44%)
Sep 20, 2011 13.51 13.52 13.19 13.20 4,973,542 -0.32(-2.38%)
Sep 19, 2011 13.47 13.59 13.38 13.52 2,365,381 -0.15(-1.09%)
Sep 16, 2011 13.74 13.79 13.59 13.67 4,313,355 -0.04(-0.29%)
Sep 15, 2011 13.46 13.73 13.35 13.71 5,165,765 +0.38(+2.88%)
Sep 14, 2011 13.31 13.49 13.12 13.33 4,754,868 +0.05(+0.35%)
Sep 13, 2011 13.10 13.30 13.09 13.28 4,512,105 +0.20(+1.50%)
Sep 12, 2011 12.96 13.13 12.89 13.08 4,833,039 -0.02(-0.18%)
Sep 09, 2011 13.31 13.38 13.02 13.11 4,479,074 -0.37(-2.74%)
Sep 08, 2011 13.45 13.67 13.35 13.48 3,825,579 +0.00(+0.00%)
Sep 07, 2011 13.26 13.49 13.21 13.48 4,701,810 +0.27(+2.02%)
Sep 06, 2011 13.04 13.23 12.94 13.21 5,753,899 -0.20(-1.46%)
Sep 02, 2011 13.48 13.62 13.39 13.41 2,808,080 -0.27(-2.01%)
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.