Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.106 7.207 6.818 6.888 0 -0.23(-3.28%)
Jan 29, 2009 7.152 7.339 7.043 7.121 3,806,307 -0.09(-1.19%)
Jan 28, 2009 7.394 7.401 7.106 7.207 6,221,352 +0.03(+0.43%)
Jan 27, 2009 6.966 7.261 6.841 7.176 6,872,239 +0.24(+3.48%)
Jan 26, 2009 6.740 7.526 6.740 6.934 11,035,939 +0.19(+2.89%)
Jan 23, 2009 6.343 6.771 6.281 6.740 7,249,367 +0.11(+1.64%)
Jan 22, 2009 6.405 6.763 6.335 6.631 8,434,590 +0.00(+0.00%)
Jan 21, 2009 6.444 6.678 6.370 6.631 9,198,442 +0.19(+3.02%)
Jan 20, 2009 6.732 6.903 6.335 6.436 7,149,519 -0.40(-5.81%)
Jan 16, 2009 6.631 6.888 6.528 6.833 0 +0.23(+3.42%)
Jan 15, 2009 6.514 6.678 6.288 6.608 8,629,508 +0.05(+0.83%)
Jan 14, 2009 6.600 6.763 6.366 6.553 6,121,314 -0.21(-3.11%)
Jan 13, 2009 6.545 6.826 6.510 6.763 7,130,100 +0.23(+3.45%)
Jan 12, 2009 6.639 6.639 6.421 6.538 6,884,195 -0.04(-0.59%)
Jan 09, 2009 6.359 6.755 6.226 6.576 9,725,826 +0.24(+3.81%)
Jan 08, 2009 6.405 6.421 6.148 6.335 14,589,319 -0.09(-1.45%)
Jan 07, 2009 6.771 6.833 6.366 6.429 10,159,454 -0.45(-6.56%)
Jan 06, 2009 6.997 7.028 6.678 6.880 10,339,899 +0.04(+0.57%)
Jan 05, 2009 7.238 7.254 6.304 6.841 17,386,284 -0.44(-5.99%)
Jan 02, 2009 6.857 7.285 6.857 7.277 0 +0.46(+6.74%)
Jan 01, 2009 6.662 7.051 6.639 6.818 0 +0.00(+0.00%)
Dec 31, 2008 6.662 7.051 6.639 6.818 4,653,695 +0.16(+2.46%)
Dec 30, 2008 6.148 6.662 6.148 6.654 3,981,471 +0.54(+8.92%)
Dec 29, 2008 6.366 6.475 6.086 6.109 4,704,876 -0.27(-4.27%)
Dec 26, 2008 6.304 6.499 6.288 6.382 2,815,041 +0.10(+1.61%)
Dec 24, 2008 6.187 6.343 6.133 6.281 1,421,128 +0.13(+2.15%)
Dec 23, 2008 6.382 6.405 6.102 6.148 3,492,205 -0.12(-1.86%)
Dec 22, 2008 6.312 6.413 6.102 6.265 5,547,110 -0.04(-0.62%)
Dec 19, 2008 5.993 6.382 5.829 6.304 9,716,120 +0.35(+5.88%)
Dec 18, 2008 6.195 6.304 5.853 5.954 5,393,842 -0.20(-3.29%)
Dec 17, 2008 6.032 6.320 5.845 6.156 10,281,647 +0.13(+2.20%)
Dec 16, 2008 5.409 6.032 5.323 6.024 7,172,645 +0.65(+12.01%)
Dec 15, 2008 5.565 5.697 5.292 5.378 5,005,868 -0.16(-2.81%)
Dec 12, 2008 5.253 5.565 5.098 5.534 5,611,508 +0.12(+2.16%)
Dec 11, 2008 5.572 5.790 5.378 5.417 6,140,828 -0.27(-4.79%)
Dec 10, 2008 5.845 5.915 5.510 5.689 6,443,791 -0.01(-0.14%)
Dec 09, 2008 5.713 6.016 5.643 5.697 7,464,592 -0.05(-0.81%)
Dec 08, 2008 5.759 6.078 5.674 5.744 8,733,000 +0.02(+0.41%)
Dec 05, 2008 5.300 5.720 5.059 5.720 10,001,906 +0.35(+6.52%)
Dec 04, 2008 5.106 5.518 4.856 5.370 12,658,342 +0.29(+5.67%)
Dec 03, 2008 4.973 5.098 4.530 5.082 11,226,890 +0.33(+6.87%)
Dec 02, 2008 4.716 4.786 4.055 4.755 12,691,482 +0.06(+1.33%)
Dec 01, 2008 5.238 5.246 4.654 4.693 10,807,566 -0.53(-10.13%)
Nov 28, 2008 5.596 5.635 5.106 5.222 6,368,464 -0.24(-4.42%)
Nov 26, 2008 4.856 5.502 4.670 5.464 14,643,934 +0.58(+11.96%)
Nov 25, 2008 4.693 4.942 4.662 4.880 12,320,366 +0.29(+6.27%)
Nov 24, 2008 4.078 4.685 3.993 4.592 11,083,525 +0.58(+14.56%)
Nov 21, 2008 3.588 4.397 3.502 4.008 9,477,742 +0.58(+17.05%)
Nov 20, 2008 3.961 3.961 3.424 3.424 9,629,414 -0.50(-12.70%)
Nov 19, 2008 3.852 4.055 3.705 3.923 15,935,729 +0.02(+0.60%)
Nov 18, 2008 3.884 3.923 3.744 3.899 8,829,318 +0.16(+4.37%)
Nov 17, 2008 3.767 3.899 3.720 3.736 10,938,093 -0.08(-2.04%)
Nov 14, 2008 3.969 3.969 3.767 3.814 0 -0.18(-4.48%)
Nov 13, 2008 3.860 4.008 3.502 3.993 20,425,752 +0.26(+6.87%)
Nov 12, 2008 3.977 4.094 3.697 3.736 18,433,886 -0.24(-6.07%)
Nov 11, 2008 4.779 4.779 3.751 3.977 25,604,022 -1.23(-23.62%)
Nov 10, 2008 6.187 6.195 4.701 5.207 19,088,754 -0.60(-10.32%)
Nov 07, 2008 6.156 6.156 5.604 5.806 8,840,826 -0.26(-4.24%)
Nov 06, 2008 6.717 6.763 6.032 6.063 6,693,304 -0.65(-9.73%)
Nov 05, 2008 6.810 6.919 6.584 6.717 7,497,684 -0.05(-0.80%)
Nov 04, 2008 6.973 7.588 6.740 6.771 6,561,565 +0.02(+0.35%)
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.