Tyson Foods (NY: TSN )

61.48 -0.33 (-0.53%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.54 41.57 40.61 40.95 8,603,673 -0.45(-1.09%)
Nov 27, 2015 40.90 41.49 40.72 41.40 3,724,415 +0.70(+1.71%)
Nov 25, 2015 40.13 40.70 40.70 40.70 10,367,651 +0.62(+1.55%)
Nov 24, 2015 39.35 40.61 39.27 40.08 17,626,198 +0.82(+2.08%)
Nov 23, 2015 36.91 39.42 36.73 39.26 21,774,240 +3.63(+10.17%)
Nov 20, 2015 36.28 36.55 35.46 35.64 7,002,704 -0.66(-1.82%)
Nov 19, 2015 36.91 37.02 35.70 36.30 5,452,622 -0.52(-1.42%)
Nov 18, 2015 35.97 36.90 35.88 36.82 5,758,131 +0.95(+2.64%)
Nov 17, 2015 36.10 36.42 35.72 35.88 5,180,823 -0.20(-0.57%)
Nov 16, 2015 35.08 36.13 35.03 36.08 3,580,044 +0.89(+2.53%)
Nov 13, 2015 35.66 35.66 35.02 35.19 4,183,839 -0.42(-1.17%)
Nov 12, 2015 36.40 36.41 35.44 35.61 4,408,477 -0.98(-2.68%)
Nov 11, 2015 37.08 37.14 36.53 36.59 2,168,308 -0.35(-0.95%)
Nov 10, 2015 36.73 37.05 36.57 36.94 3,088,945 +0.16(+0.42%)
Nov 09, 2015 36.86 37.05 36.53 36.78 2,346,780 -0.37(-0.99%)
Nov 06, 2015 37.14 37.26 36.60 37.15 2,609,984 -0.08(-0.22%)
Nov 05, 2015 36.99 37.31 36.73 37.23 3,412,871 +0.37(+1.00%)
Nov 04, 2015 37.25 37.88 36.70 36.86 3,669,745 -0.16(-0.42%)
Nov 03, 2015 36.52 37.02 36.38 37.02 4,385,155 +0.46(+1.25%)
Nov 02, 2015 36.30 36.66 35.89 36.56 4,635,442 +0.34(+0.95%)
Oct 30, 2015 35.85 36.57 35.84 36.22 5,335,711 +0.42(+1.16%)
Oct 29, 2015 36.61 36.78 35.79 35.80 5,282,985 -0.91(-2.49%)
Oct 28, 2015 36.55 36.90 36.25 36.72 4,995,422 +0.14(+0.38%)
Oct 27, 2015 36.57 36.91 35.84 36.58 7,760,546 -0.24(-0.67%)
Oct 26, 2015 37.97 37.97 36.53 36.82 11,234,867 -1.91(-4.93%)
Oct 23, 2015 38.75 38.95 38.43 38.73 3,462,262 +0.21(+0.55%)
Oct 22, 2015 37.87 38.74 37.71 38.52 4,532,474 +0.78(+2.05%)
Oct 21, 2015 37.73 37.97 37.56 37.75 2,883,231 +0.11(+0.30%)
Oct 20, 2015 37.62 37.79 37.41 37.63 2,387,500 -0.07(-0.19%)
Oct 19, 2015 37.01 37.77 37.01 37.71 4,363,879 +0.72(+1.94%)
Oct 16, 2015 36.06 37.03 35.88 36.99 5,456,956 +1.12(+3.12%)
Oct 15, 2015 36.37 36.46 35.49 35.87 7,048,386 -0.29(-0.81%)
Oct 14, 2015 37.12 37.22 35.78 36.16 7,245,230 -0.95(-2.55%)
Oct 13, 2015 38.13 38.22 37.07 37.11 7,020,459 -1.31(-3.40%)
Oct 12, 2015 37.90 38.55 37.88 38.42 3,703,803 +0.59(+1.55%)
Oct 09, 2015 37.78 38.20 37.57 37.83 6,777,087 +0.28(+0.74%)
Oct 08, 2015 36.42 37.59 36.29 37.55 6,317,047 +1.12(+3.07%)
Oct 07, 2015 36.54 36.72 36.17 36.43 4,971,249 +0.03(+0.09%)
Oct 06, 2015 36.66 36.77 36.19 36.40 3,768,807 -0.27(-0.73%)
Oct 05, 2015 36.42 36.86 36.32 36.67 5,140,723 +0.42(+1.17%)
Oct 02, 2015 35.51 36.28 35.23 36.24 4,835,498 +0.59(+1.65%)
Oct 01, 2015 35.33 35.72 34.93 35.66 4,773,359 +0.47(+1.32%)
Sep 30, 2015 34.58 35.27 34.52 35.19 5,292,176 +1.05(+3.06%)
Sep 29, 2015 34.12 34.24 33.79 34.15 4,324,455 -0.01(-0.02%)
Sep 28, 2015 35.17 35.26 33.97 34.15 4,641,025 -1.23(-3.48%)
Sep 25, 2015 35.33 35.63 35.22 35.39 4,544,605 +0.29(+0.84%)
Sep 24, 2015 34.25 35.20 34.00 35.09 5,168,096 +0.68(+1.97%)
Sep 23, 2015 34.29 34.48 33.97 34.41 5,209,673 +0.20(+0.60%)
Sep 22, 2015 34.51 34.61 33.92 34.21 4,441,200 -0.62(-1.78%)
Sep 21, 2015 35.30 35.33 34.67 34.83 4,024,999 -0.19(-0.54%)
Sep 18, 2015 35.34 35.72 34.99 35.02 7,132,908 -0.64(-1.81%)
Sep 17, 2015 35.56 36.04 35.47 35.66 3,745,518 +0.05(+0.14%)
Sep 16, 2015 35.67 35.79 35.33 35.61 3,501,979 -0.09(-0.25%)
Sep 15, 2015 35.39 35.75 35.26 35.70 5,680,035 +0.35(+0.99%)
Sep 14, 2015 35.35 35.56 35.13 35.35 4,100,491 -0.06(-0.16%)
Sep 11, 2015 34.79 35.44 34.61 35.41 4,295,774 +0.42(+1.21%)
Sep 10, 2015 34.71 35.24 34.26 34.99 3,785,480 +0.29(+0.82%)
Sep 09, 2015 35.28 35.35 34.62 34.70 3,260,374 -0.22(-0.63%)
Sep 08, 2015 34.88 34.97 34.49 34.92 4,923,553 +0.52(+1.52%)
Sep 04, 2015 34.36 34.40 34.40 34.40 3,034,849 -0.46(-1.31%)
Sep 03, 2015 34.37 35.13 34.32 34.86 3,763,888 +0.56(+1.64%)
Sep 02, 2015 34.10 34.29 33.90 34.29 2,737,932 +0.49(+1.45%)
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.