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

Tyson Foods (NY: TSN )

60.63 -0.26 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 6.202 6.319 6.084 6.084 1,130,416 -0.14(-2.27%)
Mar 28, 2003 6.296 6.469 6.217 6.225 1,662,759 -0.21(-3.29%)
Mar 27, 2003 6.359 6.516 6.202 6.437 2,427,198 +0.18(+2.89%)
Mar 26, 2003 6.359 6.398 6.155 6.257 2,920,688 -0.14(-2.21%)
Mar 25, 2003 6.367 6.516 6.280 6.398 1,700,592 +0.01(+0.12%)
Mar 24, 2003 6.594 6.688 6.359 6.390 2,023,896 -0.56(-8.02%)
Mar 21, 2003 6.790 6.947 6.626 6.947 2,814,194 +0.55(+8.59%)
Mar 20, 2003 6.280 6.555 6.249 6.398 1,644,543 +0.12(+1.88%)
Mar 19, 2003 6.178 6.398 6.139 6.280 1,280,985 +0.14(+2.30%)
Mar 18, 2003 6.076 6.264 6.005 6.139 1,643,651 +0.13(+2.22%)
Mar 17, 2003 5.809 6.076 5.809 6.005 2,073,449 +0.20(+3.38%)
Mar 14, 2003 5.982 6.084 5.801 5.809 1,840,971 -0.17(-2.89%)
Mar 13, 2003 5.888 6.123 5.739 5.982 2,752,158 +0.27(+4.67%)
Mar 12, 2003 5.731 5.966 5.691 5.715 2,590,251 -0.08(-1.35%)
Mar 11, 2003 5.848 5.919 5.731 5.793 2,027,845 +0.02(+0.41%)
Mar 10, 2003 5.911 5.943 5.715 5.770 1,205,956 -0.11(-1.87%)
Mar 07, 2003 6.068 6.186 5.691 5.880 3,685,891 -0.16(-2.73%)
Mar 06, 2003 6.696 6.696 5.809 6.045 8,176,985 -0.65(-9.73%)
Mar 05, 2003 6.940 6.947 6.578 6.696 2,244,018 -0.32(-4.59%)
Mar 04, 2003 7.128 7.222 6.916 7.018 1,126,085 -0.13(-1.87%)
Mar 03, 2003 7.144 7.285 7.073 7.152 937,300 -0.07(-0.98%)
Feb 28, 2003 7.238 7.261 7.065 7.222 982,649 +0.06(+0.88%)
Feb 27, 2003 7.183 7.301 7.097 7.159 1,338,946 -0.02(-0.33%)
Feb 26, 2003 7.418 7.418 7.136 7.183 973,223 -0.24(-3.17%)
Feb 25, 2003 7.254 7.528 7.254 7.418 1,415,632 +0.09(+1.18%)
Feb 24, 2003 7.489 7.489 7.316 7.332 1,021,120 -0.24(-3.11%)
Feb 21, 2003 7.466 7.575 7.379 7.568 982,267 +0.18(+2.44%)
Feb 20, 2003 7.379 7.426 7.363 7.387 1,039,973 +0.01(+0.11%)
Feb 19, 2003 7.379 7.387 7.285 7.379 1,519,705 +0.04(+0.53%)
Feb 18, 2003 7.120 7.411 7.120 7.340 982,777 +0.27(+3.89%)
Feb 14, 2003 7.206 7.269 7.026 7.065 1,547,093 -0.06(-0.88%)
Feb 13, 2003 7.222 7.246 7.081 7.128 1,289,520 -0.12(-1.63%)
Feb 12, 2003 7.363 7.379 7.238 7.246 936,154 -0.08(-1.07%)
Feb 11, 2003 7.340 7.403 7.238 7.324 1,013,859 -0.05(-0.74%)
Feb 10, 2003 7.379 7.458 7.238 7.379 1,570,787 +0.08(+1.08%)
Feb 07, 2003 7.458 7.513 7.285 7.301 1,470,407 -0.14(-1.90%)
Feb 06, 2003 7.575 7.583 7.340 7.442 1,676,644 -0.09(-1.25%)
Feb 05, 2003 7.732 7.889 7.536 7.536 1,970,394 -0.20(-2.64%)
Feb 04, 2003 7.850 7.929 7.732 7.740 2,181,217 -0.11(-1.40%)
Feb 03, 2003 7.968 8.007 7.811 7.850 1,641,231 -0.24(-3.01%)
Jan 31, 2003 7.889 8.101 7.882 8.094 1,464,165 +0.18(+2.28%)
Jan 30, 2003 7.929 7.968 7.858 7.913 1,502,381 -0.02(-0.20%)
Jan 29, 2003 8.125 8.125 7.858 7.929 2,054,086 -0.20(-2.42%)
Jan 28, 2003 8.015 8.266 8.007 8.125 2,174,848 +0.09(+1.07%)
Jan 27, 2003 8.635 8.729 7.984 8.039 4,946,878 -0.98(-10.88%)
Jan 24, 2003 9.083 9.216 8.926 9.020 1,458,943 -0.09(-0.95%)
Jan 23, 2003 9.028 9.106 8.902 9.106 733,484 +0.16(+1.75%)
Jan 22, 2003 9.106 9.106 8.886 8.949 943,032 -0.14(-1.55%)
Jan 21, 2003 9.263 9.342 9.059 9.091 576,290 -0.15(-1.61%)
Jan 17, 2003 9.302 9.365 9.185 9.240 728,770 -0.06(-0.68%)
Jan 16, 2003 9.067 9.350 9.043 9.302 1,661,358 +0.19(+2.07%)
Jan 15, 2003 9.067 9.122 8.902 9.114 916,409 +0.00(+0.00%)
Jan 14, 2003 8.949 9.114 8.910 9.114 889,658 +0.20(+2.20%)
Jan 13, 2003 8.831 8.981 8.831 8.918 1,768,616 -0.04(-0.44%)
Jan 10, 2003 8.871 8.996 8.674 8.957 1,078,316 +0.04(+0.44%)
Jan 09, 2003 8.871 9.098 8.831 8.918 1,373,977 +0.01(+0.09%)
Jan 08, 2003 8.831 8.949 8.792 8.910 784,310 +0.08(+0.89%)
Jan 07, 2003 8.847 8.934 8.722 8.831 979,210 -0.09(-1.06%)
Jan 06, 2003 9.004 9.098 8.871 8.926 812,717 -0.10(-1.13%)
Jan 03, 2003 8.949 9.098 8.918 9.028 756,923 +0.00(+0.00%)
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.