Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.557	9.557	9.293	9.355	5,665,646	-0.21(-2.20%)
Nov 27, 2009	9.526	9.620	9.441	9.565	3,374,441	-0.10(-1.05%)
Nov 25, 2009	9.682	9.721	9.526	9.666	6,002,423	-0.18(-1.82%)
Nov 24, 2009	9.978	10.02	9.588	9.845	8,170,855	-0.18(-1.79%)
Nov 23, 2009	10.00	10.29	9.884	10.02	6,399,845	-0.15(-1.45%)
Nov 20, 2009	10.13	10.26	9.954	10.17	6,621,427	+0.00(+0.00%)
Nov 19, 2009	10.28	10.43	10.02	10.17	3,974,091	-0.02(-0.15%)
Nov 18, 2009	10.10	10.31	10.10	10.19	3,864,229	+0.06(+0.62%)
Nov 17, 2009	10.13	10.18	10.03	10.13	3,548,899	-0.02(-0.15%)
Nov 16, 2009	10.08	10.23	10.06	10.14	4,047,356	+0.09(+0.93%)
Nov 13, 2009	10.07	10.11	9.993	10.05	6,474,218	-0.05(-0.46%)
Nov 12, 2009	10.13	10.36	10.08	10.09	4,240,060	-0.05(-0.54%)
Nov 11, 2009	9.869	10.38	9.869	10.15	6,133,405	-0.12(-1.14%)
Nov 10, 2009	10.13	10.42	10.13	10.27	5,582,676	+0.07(+0.69%)
Nov 09, 2009	10.09	10.23	10.02	10.20	4,921,564	+0.18(+1.79%)
Nov 06, 2009	9.845	10.09	9.767	10.02	4,662,883	+0.18(+1.82%)
Nov 05, 2009	9.791	9.954	9.760	9.837	5,454,229	+0.12(+1.20%)
Nov 04, 2009	9.822	9.939	9.682	9.721	7,827,124	-0.09(-0.87%)
Nov 03, 2009	9.830	9.939	9.713	9.806	6,403,104	-0.09(-0.87%)

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.