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 (%)
May 28, 2004	15.76	16.04	15.68	15.97	4,969,161	+0.02(+0.15%)
May 27, 2004	15.37	16.05	15.37	15.95	4,014,364	+0.47(+3.02%)
May 26, 2004	15.18	15.53	15.18	15.48	1,961,889	+0.22(+1.43%)
May 25, 2004	14.83	15.32	14.81	15.26	1,791,000	+0.38(+2.56%)
May 24, 2004	14.82	15.01	14.73	14.88	1,746,928	+0.07(+0.47%)
May 21, 2004	14.69	14.87	14.66	14.81	2,660,224	+0.04(+0.26%)
May 20, 2004	14.51	14.82	14.51	14.77	1,903,170	+0.17(+1.17%)
May 19, 2004	14.90	14.99	14.57	14.60	3,034,382	-0.28(-1.88%)
May 18, 2004	14.83	14.97	14.65	14.88	2,160,918	-0.10(-0.68%)
May 17, 2004	14.93	15.27	14.88	14.98	2,024,849	-0.26(-1.69%)
May 14, 2004	14.98	15.27	14.96	15.24	1,722,901	+0.14(+0.93%)
May 13, 2004	15.33	15.42	15.03	15.10	1,946,214	-0.37(-2.41%)
May 12, 2004	15.25	15.49	15.18	15.47	2,408,515	+0.14(+0.91%)
May 11, 2004	14.94	15.36	14.88	15.33	2,068,406	+0.07(+0.46%)
May 10, 2004	15.25	15.54	15.21	15.26	3,753,018	-0.05(-0.31%)
May 07, 2004	14.79	15.36	14.79	15.31	3,420,362	+0.42(+2.82%)
May 06, 2004	14.55	14.97	14.54	14.89	1,603,921	+0.21(+1.43%)
May 05, 2004	14.75	14.79	14.64	14.68	1,328,570	-0.10(-0.68%)
May 04, 2004	14.83	14.94	14.72	14.78	1,695,147	-0.20(-1.35%)

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.