Tyson Foods (NY: TSN )

59.68 -1.99 (-3.23%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.65 34.06 31.54 31.66 12,618,686 -0.95(-2.91%)
Jan 29, 2015 32.58 32.66 32.02 32.61 7,235,952 +0.02(+0.07%)
Jan 28, 2015 33.41 33.41 32.54 32.58 5,250,668 -0.71(-2.14%)
Jan 27, 2015 33.30 33.41 32.85 33.30 4,668,923 -0.20(-0.61%)
Jan 26, 2015 33.47 33.69 33.09 33.50 4,457,333 +0.03(+0.10%)
Jan 23, 2015 33.25 33.67 33.17 33.47 4,454,448 +0.14(+0.41%)
Jan 22, 2015 33.22 33.41 32.83 33.33 5,362,733 +0.32(+0.96%)
Jan 21, 2015 32.51 33.07 32.41 33.01 4,670,448 +0.32(+0.99%)
Jan 20, 2015 32.90 33.05 32.47 32.69 5,866,502 -0.04(-0.12%)
Jan 16, 2015 32.52 32.76 32.02 32.73 4,697,657 +0.22(+0.67%)
Jan 15, 2015 32.32 32.79 32.06 32.51 8,383,927 +0.19(+0.60%)
Jan 14, 2015 31.24 32.37 31.20 32.32 8,594,607 +0.81(+2.57%)
Jan 13, 2015 31.72 31.81 31.13 31.50 7,971,195 -0.20(-0.64%)
Jan 12, 2015 32.72 32.75 31.63 31.71 5,019,813 -1.01(-3.10%)
Jan 09, 2015 33.42 33.47 32.52 32.72 4,232,106 -0.69(-2.06%)
Jan 08, 2015 32.45 33.42 32.39 33.41 6,946,117 +1.18(+3.67%)
Jan 07, 2015 32.11 32.70 32.01 32.23 4,439,433 +0.39(+1.22%)
Jan 06, 2015 31.59 32.19 31.54 31.84 5,628,923 +0.19(+0.59%)
Jan 05, 2015 32.23 32.61 31.62 31.65 4,698,102 -0.75(-2.30%)
Jan 02, 2015 32.51 32.86 32.11 32.40 3,977,324 -0.11(-0.35%)
Dec 31, 2014 32.81 32.51 32.51 32.51 2,949,812 -0.28(-0.84%)
Dec 30, 2014 32.64 33.11 32.23 32.79 3,223,587 +0.16(+0.50%)
Dec 29, 2014 32.52 32.70 31.93 32.62 4,561,339 +0.04(+0.12%)
Dec 26, 2014 32.75 32.88 32.55 32.58 1,925,352 -0.12(-0.37%)
Dec 24, 2014 33.47 32.70 32.70 32.70 1,861,066 -0.73(-2.18%)
Dec 23, 2014 33.39 33.86 33.32 33.43 5,130,514 +0.19(+0.59%)
Dec 22, 2014 32.70 33.25 32.58 33.24 5,018,973 +0.62(+1.91%)
Dec 19, 2014 32.17 32.83 32.01 32.62 7,950,566 +0.41(+1.26%)
Dec 18, 2014 32.35 32.40 31.02 32.21 11,383,692 +0.21(+0.66%)
Dec 17, 2014 32.17 32.36 31.68 32.00 7,395,770 -0.11(-0.33%)
Dec 16, 2014 33.23 33.37 32.08 32.10 7,742,661 -1.32(-3.95%)
Dec 15, 2014 33.23 33.67 32.92 33.43 7,388,495 +0.34(+1.03%)
Dec 12, 2014 33.50 33.95 33.08 33.09 6,853,622 -0.75(-2.23%)
Dec 11, 2014 33.14 34.29 33.07 33.84 6,998,450 +0.91(+2.76%)
Dec 10, 2014 33.43 33.50 32.75 32.93 8,350,666 -0.48(-1.43%)
Dec 09, 2014 33.29 33.73 33.16 33.41 7,167,472 -0.09(-0.27%)
Dec 08, 2014 33.61 33.97 33.26 33.50 5,028,106 -0.28(-0.82%)
Dec 05, 2014 33.30 34.31 33.24 33.78 9,545,751 +0.77(+2.33%)
Dec 04, 2014 33.69 33.85 32.89 33.01 6,339,218 -0.65(-1.93%)
Dec 03, 2014 33.46 33.70 32.69 33.65 7,778,809 +0.24(+0.73%)
Dec 02, 2014 33.13 33.54 32.70 33.41 9,415,939 -0.09(-0.27%)
Dec 01, 2014 34.17 34.49 33.31 33.50 5,580,683 -0.84(-2.43%)
Nov 28, 2014 34.22 34.51 34.14 34.33 2,028,363 +0.22(+0.64%)
Nov 26, 2014 33.72 34.12 34.12 34.12 3,468,104 +0.62(+1.84%)
Nov 25, 2014 33.37 33.77 33.35 33.50 7,261,340 +0.13(+0.39%)
Nov 24, 2014 34.18 34.18 33.30 33.37 9,230,232 -0.82(-2.39%)
Nov 21, 2014 34.85 34.89 33.95 34.19 6,697,203 -0.24(-0.70%)
Nov 20, 2014 34.79 35.09 34.41 34.43 7,124,081 -0.50(-1.44%)
Nov 19, 2014 34.54 34.98 34.37 34.93 6,553,390 +0.43(+1.24%)
Nov 18, 2014 34.79 35.07 34.11 34.50 9,085,674 -0.31(-0.88%)
Nov 17, 2014 34.26 34.85 33.58 34.81 11,162,697 +1.92(+5.83%)
Nov 14, 2014 33.31 33.36 32.62 32.89 4,934,308 -0.42(-1.26%)
Nov 13, 2014 32.61 33.46 32.57 33.31 5,645,981 +1.06(+3.29%)
Nov 12, 2014 32.80 32.83 32.05 32.25 5,220,844 -0.63(-1.92%)
Nov 11, 2014 33.02 33.36 32.76 32.88 3,801,191 -0.07(-0.22%)
Nov 10, 2014 33.39 33.56 32.78 32.96 4,057,531 -0.30(-0.90%)
Nov 07, 2014 33.57 33.63 32.77 33.26 4,267,215 -0.34(-1.01%)
Nov 06, 2014 33.57 33.80 33.33 33.60 3,105,435 +0.06(+0.17%)
Nov 05, 2014 33.59 33.98 33.37 33.54 3,373,239 +0.35(+1.05%)
Nov 04, 2014 33.02 33.44 32.97 33.19 3,670,481 +0.16(+0.49%)
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.