Tyson Foods (NY: TSN )

61.81 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.33 32.66 32.21 32.64 3,335,221 +0.59(+1.84%)
Oct 30, 2014 31.70 32.32 31.47 32.05 3,886,193 +0.53(+1.69%)
Oct 29, 2014 31.75 31.93 31.20 31.52 2,714,939 -0.32(-1.02%)
Oct 28, 2014 31.59 32.01 31.45 31.84 3,035,124 +0.45(+1.44%)
Oct 27, 2014 31.32 31.34 31.34 31.39 2,928,926 +0.05(+0.15%)
Oct 24, 2014 31.04 31.39 30.93 31.34 2,629,809 +0.34(+1.10%)
Oct 23, 2014 31.43 31.53 30.93 31.00 3,843,617 -0.19(-0.60%)
Oct 22, 2014 31.49 31.66 31.09 31.19 4,240,543 -0.37(-1.18%)
Oct 21, 2014 31.23 31.70 31.23 31.56 4,258,036 +0.53(+1.72%)
Oct 20, 2014 30.39 31.06 30.39 31.02 3,326,251 +0.64(+2.10%)
Oct 17, 2014 30.48 30.94 30.22 30.39 6,965,866 +0.36(+1.19%)
Oct 16, 2014 30.75 31.11 29.95 30.03 9,003,678 -1.40(-4.45%)
Oct 15, 2014 31.65 31.89 30.54 31.43 7,140,348 -0.54(-1.70%)
Oct 14, 2014 31.98 32.24 31.53 31.97 5,964,953 +0.15(+0.46%)
Oct 13, 2014 32.64 32.84 31.74 31.83 6,881,001 -0.87(-2.67%)
Oct 10, 2014 33.05 33.42 32.66 32.70 3,627,346 -0.44(-1.32%)
Oct 09, 2014 33.58 33.97 33.03 33.14 4,724,808 -0.45(-1.35%)
Oct 08, 2014 33.23 33.61 32.97 33.59 5,642,415 +0.38(+1.14%)
Oct 07, 2014 33.52 33.65 33.20 33.21 4,888,583 -0.38(-1.13%)
Oct 06, 2014 33.90 33.98 33.22 33.59 5,404,487 -0.15(-0.43%)
Oct 03, 2014 33.27 33.85 33.22 33.73 9,264,182 +0.70(+2.13%)
Oct 02, 2014 32.31 33.31 32.31 33.03 9,586,216 +0.68(+2.10%)
Oct 01, 2014 32.21 32.43 31.87 32.35 8,693,111 +0.50(+1.57%)
Sep 30, 2014 31.49 32.25 31.41 31.85 7,969,619 +0.42(+1.34%)
Sep 29, 2014 30.36 31.53 30.26 31.43 4,871,020 +0.90(+2.94%)
Sep 26, 2014 30.72 30.89 30.40 30.53 2,803,301 -0.03(-0.11%)
Sep 25, 2014 30.73 30.83 30.36 30.56 3,789,111 -0.37(-1.20%)
Sep 24, 2014 30.16 31.06 30.06 30.94 5,161,437 +0.82(+2.71%)
Sep 23, 2014 30.50 30.84 30.05 30.12 5,816,415 -0.52(-1.69%)
Sep 22, 2014 31.10 31.10 30.52 30.64 3,618,788 -0.52(-1.66%)
Sep 19, 2014 31.52 31.56 31.15 31.15 4,753,604 -0.22(-0.70%)
Sep 18, 2014 31.27 31.44 31.01 31.37 3,649,814 +0.28(+0.91%)
Sep 17, 2014 31.62 31.62 30.89 31.09 5,139,194 -0.53(-1.66%)
Sep 16, 2014 31.00 31.67 30.89 31.61 3,313,299 +0.63(+2.04%)
Sep 15, 2014 30.94 31.07 30.75 30.98 4,515,794 +0.03(+0.10%)
Sep 12, 2014 31.45 31.46 30.84 30.95 5,120,187 -0.44(-1.42%)
Sep 11, 2014 31.23 31.49 31.10 31.40 3,702,172 -0.01(-0.03%)
Sep 10, 2014 31.12 31.47 30.99 31.40 4,826,736 +0.48(+1.54%)
Sep 09, 2014 30.92 30.96 30.77 30.93 3,589,423 -0.07(-0.23%)
Sep 08, 2014 30.64 31.20 30.58 31.00 4,293,269 +0.35(+1.13%)
Sep 05, 2014 30.26 30.67 30.11 30.65 2,888,107 +0.40(+1.34%)
Sep 04, 2014 30.56 30.81 30.18 30.25 4,116,398 -0.32(-1.06%)
Sep 03, 2014 31.04 31.06 30.51 30.57 4,717,705 -0.47(-1.51%)
Sep 02, 2014 30.85 31.05 30.74 31.04 3,861,692 +0.25(+0.81%)
Aug 29, 2014 30.77 30.79 30.79 30.79 3,858,834 +0.02(+0.05%)
Aug 28, 2014 30.50 30.90 30.32 30.77 6,274,598 +0.27(+0.88%)
Aug 27, 2014 30.13 30.66 29.84 30.51 6,152,627 +0.46(+1.52%)
Aug 26, 2014 30.32 30.32 29.71 30.05 4,501,419 -0.19(-0.64%)
Aug 25, 2014 30.13 30.24 29.99 30.24 2,656,565 +0.36(+1.19%)
Aug 22, 2014 30.35 30.38 29.74 29.89 3,301,809 -0.35(-1.15%)
Aug 21, 2014 30.53 30.53 30.20 30.24 3,265,668 +0.02(+0.08%)
Aug 20, 2014 30.46 30.46 30.08 30.21 3,358,655 -0.11(-0.37%)
Aug 19, 2014 30.22 30.57 30.20 30.32 4,810,009 +0.19(+0.64%)
Aug 18, 2014 30.41 30.41 30.05 30.13 2,915,059 -0.06(-0.19%)
Aug 15, 2014 30.38 30.52 30.04 30.19 3,505,601 -0.16(-0.53%)
Aug 14, 2014 30.48 30.52 30.24 30.35 3,025,448 -0.06(-0.19%)
Aug 13, 2014 30.24 30.44 30.21 30.40 4,307,929 +0.23(+0.78%)
Aug 12, 2014 30.11 30.21 29.97 30.17 4,106,415 +0.05(+0.16%)
Aug 11, 2014 29.89 30.23 29.79 30.12 4,633,879 +0.36(+1.19%)
Aug 08, 2014 29.76 29.79 29.31 29.77 6,010,092 +0.39(+1.32%)
Aug 07, 2014 30.03 30.11 29.16 29.38 6,173,927 -0.60(-1.99%)
Aug 06, 2014 29.48 30.03 29.44 29.98 6,772,701 +0.31(+1.06%)
Aug 05, 2014 30.04 30.15 29.62 29.66 7,573,376 -0.40(-1.34%)
Aug 04, 2014 30.03 30.25 29.88 30.07 7,588,741 +0.15(+0.51%)
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.