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 (%)
Nov 28, 2008 5.594 5.633 5.104 5.221 6,370,381 -0.24(-4.42%)
Nov 26, 2008 4.855 5.501 4.668 5.462 14,648,342 +0.58(+11.96%)
Nov 25, 2008 4.692 4.941 4.660 4.878 12,324,074 +0.29(+6.27%)
Nov 24, 2008 4.077 4.684 3.991 4.590 11,086,861 +0.58(+14.56%)
Nov 21, 2008 3.587 4.396 3.501 4.007 9,480,595 +0.58(+17.05%)
Nov 20, 2008 3.960 3.960 3.423 3.423 9,632,312 -0.50(-12.70%)
Nov 19, 2008 3.851 4.054 3.704 3.921 15,940,525 +0.02(+0.60%)
Nov 18, 2008 3.882 3.921 3.742 3.898 8,831,975 +0.16(+4.38%)
Nov 17, 2008 3.766 3.898 3.719 3.735 10,941,385 -0.08(-2.04%)
Nov 14, 2008 3.968 3.968 3.766 3.812 0 -0.18(-4.48%)
Nov 13, 2008 3.859 4.007 3.501 3.991 20,431,900 +0.26(+6.88%)
Nov 12, 2008 3.976 4.093 3.696 3.735 18,439,434 -0.24(-6.07%)
Nov 11, 2008 4.777 4.777 3.750 3.976 25,611,730 -1.23(-23.62%)
Nov 10, 2008 6.185 6.193 4.699 5.205 19,094,500 -0.60(-10.32%)
Nov 07, 2008 6.154 6.154 5.602 5.804 8,843,487 -0.26(-4.24%)
Nov 06, 2008 6.715 6.761 6.030 6.061 6,695,318 -0.65(-9.73%)
Nov 05, 2008 6.808 6.917 6.582 6.715 7,499,941 -0.05(-0.80%)
Nov 04, 2008 6.971 7.586 6.738 6.769 6,563,540 +0.02(+0.35%)
Nov 03, 2008 6.792 6.870 6.504 6.746 6,943,449 -0.05(-0.80%)
Oct 31, 2008 6.419 7.080 6.279 6.800 10,064,185 +0.34(+5.30%)
Oct 30, 2008 6.318 6.590 6.154 6.458 9,287,794 +0.31(+5.06%)
Oct 29, 2008 6.100 6.248 5.761 6.147 14,307,827 -0.08(-1.25%)
Oct 28, 2008 6.357 6.442 4.443 6.224 35,910,828 +0.01(+0.13%)
Oct 27, 2008 7.493 7.617 6.217 6.217 13,788,741 -1.28(-17.12%)
Oct 24, 2008 7.493 7.889 7.391 7.500 7,929,046 -0.60(-7.40%)
Oct 23, 2008 7.874 8.154 7.547 8.099 9,533,067 +0.27(+3.48%)
Oct 22, 2008 8.255 8.434 7.617 7.827 7,493,945 -0.65(-7.71%)
Oct 21, 2008 8.722 8.994 8.442 8.481 4,754,868 -0.65(-7.08%)
Oct 20, 2008 8.582 9.142 8.457 9.126 7,313,583 +0.53(+6.15%)
Oct 17, 2008 7.570 8.971 7.570 8.597 7,083,317 +0.26(+3.08%)
Oct 16, 2008 8.224 8.418 7.788 8.341 9,643,455 +0.12(+1.52%)
Oct 15, 2008 9.010 9.010 8.201 8.216 5,707,311 -0.96(-10.51%)
Oct 14, 2008 9.461 9.477 8.815 9.181 8,775,247 +0.15(+1.64%)
Oct 13, 2008 8.675 9.056 8.271 9.033 4,873,388 +0.83(+10.15%)
Oct 10, 2008 8.177 8.691 7.640 8.201 12,136,565 -0.13(-1.59%)
Oct 09, 2008 8.916 9.399 8.333 8.333 8,737,416 -0.38(-4.38%)
Oct 08, 2008 8.411 9.025 8.201 8.714 7,802,410 +0.12(+1.36%)
Oct 07, 2008 9.243 9.453 8.566 8.597 7,310,688 -0.54(-5.96%)
Oct 06, 2008 8.846 9.313 8.527 9.142 9,694,649 +0.05(+0.60%)
Oct 03, 2008 9.733 9.943 9.002 9.088 0 -0.48(-5.04%)
Oct 02, 2008 9.982 10.01 9.523 9.570 5,436,618 -0.44(-4.43%)
Oct 01, 2008 9.165 10.18 9.095 10.01 7,656,633 +0.72(+7.79%)
Sep 30, 2008 9.041 9.321 8.753 9.290 7,805,109 +0.54(+6.23%)
Sep 29, 2008 9.866 9.889 8.535 8.745 10,584,797 -1.13(-11.43%)
Sep 26, 2008 9.967 10.22 9.819 9.873 0 -0.32(-3.13%)
Sep 25, 2008 8.994 10.37 8.994 10.19 13,863,134 +0.75(+7.91%)
Sep 24, 2008 9.998 10.01 9.228 9.445 15,745,776 -0.53(-5.30%)
Sep 23, 2008 10.15 10.28 9.959 9.975 6,494,856 -0.12(-1.23%)
Sep 22, 2008 10.08 10.46 10.04 10.10 6,385,492 -0.12(-1.14%)
Sep 19, 2008 10.60 10.95 9.959 10.22 0 +0.12(+1.16%)
Sep 18, 2008 9.936 10.13 9.644 10.10 8,669,093 +0.27(+2.77%)
Sep 17, 2008 9.951 10.14 9.733 9.827 9,608,050 -0.33(-3.29%)
Sep 16, 2008 9.967 10.25 9.726 10.16 8,112,471 +0.05(+0.46%)
Sep 15, 2008 10.50 10.50 9.811 10.11 8,008,801 -0.38(-3.63%)
Sep 12, 2008 10.27 10.54 10.25 10.50 7,252,374 +0.12(+1.12%)
Sep 11, 2008 9.998 10.49 9.928 10.38 14,515,606 +0.19(+1.83%)
Sep 10, 2008 9.842 10.25 9.632 10.19 45,042,068 +0.06(+0.61%)
Sep 09, 2008 10.63 10.64 10.05 10.13 12,557,409 -0.56(-5.24%)
Sep 08, 2008 11.27 11.28 10.64 10.69 7,915,551 -0.38(-3.44%)
Sep 05, 2008 10.67 11.08 10.61 11.07 0 +0.27(+2.52%)
Sep 04, 2008 11.24 11.28 10.78 10.80 6,536,523 -1.01(-8.56%)
Sep 03, 2008 11.58 11.90 11.52 11.81 6,533,966 +0.22(+1.88%)
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.