Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		62.74	62.74	62.74	0	+0.22(+0.36%)
Mar 28, 2018	63.51	63.68	62.40	62.52	2,468,551	-0.94(-1.49%)
Mar 27, 2018	63.69	64.42	63.20	63.46	2,712,040	+0.08(+0.12%)
Mar 26, 2018	61.92	63.55	61.92	63.39	2,599,923	+2.06(+3.35%)
Mar 23, 2018	62.37	62.97	61.21	61.33	2,725,923	-0.99(-1.60%)
Mar 22, 2018	63.01	63.51	62.18	62.32	1,750,362	-0.85(-1.34%)
Mar 21, 2018	63.09	63.66	62.78	63.17	2,161,772	-0.28(-0.45%)
Mar 20, 2018	63.69	63.95	63.13	63.45	1,358,856	-0.09(-0.15%)
Mar 19, 2018	63.76	64.27	63.33	63.55	1,359,347	-0.12(-0.19%)
Mar 16, 2018	63.25	63.77	63.05	63.67	3,027,364	+0.46(+0.73%)
Mar 15, 2018	64.67	64.96	63.09	63.21	2,315,686	-1.41(-2.19%)
Mar 14, 2018	65.11	65.62	64.53	64.62	1,830,507	-0.21(-0.32%)
Mar 13, 2018	64.80	65.26	64.64	64.83	1,337,943	+0.30(+0.47%)
Mar 12, 2018	64.94	65.43	64.49	64.53	2,965,512	-0.36(-0.55%)
Mar 09, 2018	64.57	64.95	64.36	64.89	1,817,124	+0.62(+0.96%)
Mar 08, 2018	63.89	64.31	63.56	64.27	1,819,586	+0.38(+0.59%)
Mar 07, 2018		63.91		63.89	1,760,347	+0.41(+0.65%)
Mar 06, 2018	63.33	63.79	62.85	63.48	4,253,648	+0.39(+0.61%)
Mar 05, 2018	62.79	63.25	62.49	63.09	4,477,639	-0.04(-0.07%)
Mar 02, 2018	62.70	63.24	62.46	63.14	2,386,928	+0.20(+0.31%)
Mar 01, 2018	63.75	64.26	62.53	62.94	2,870,256	-0.82(-1.29%)
Feb 28, 2018	64.09	64.44	63.25	63.76	3,275,450	+0.10(+0.16%)
Feb 27, 2018	64.89	65.06	63.64	63.66	1,920,380	-0.98(-1.52%)
Feb 26, 2018	64.34	64.73	63.87	64.64	1,389,978	+0.54(+0.84%)
Feb 23, 2018	63.86	64.15	63.23	64.10	1,746,458	+0.33(+0.52%)
Feb 22, 2018				63.77	2,947,883	-0.61(-0.94%)
Feb 21, 2018	64.91	66.01	64.34	64.38	3,985,865	-0.62(-0.96%)
Feb 20, 2018	64.86	65.26	64.25	65.00	2,395,859	+0.10(+0.16%)
Feb 16, 2018		64.90	64.90	64.90	0	+0.11(+0.17%)
Feb 15, 2018	64.80	64.83	63.44	64.79	3,500,588	+0.03(+0.05%)
Feb 14, 2018	63.69	65.03	63.49	64.75	2,585,360	+0.95(+1.49%)
Feb 13, 2018	63.63	64.08	63.26	63.80	2,075,632	+0.17(+0.27%)
Feb 12, 2018	64.04	64.50	63.05	63.63	2,596,099	-0.29(-0.45%)
Feb 09, 2018	63.89	64.39	62.31	63.92	4,318,347	+0.81(+1.29%)
Feb 08, 2018	64.82	66.27	62.60	63.11	5,107,840	+0.46(+0.74%)
Feb 07, 2018	63.02	64.03	62.55	62.65	2,859,737	-0.69(-1.09%)
Feb 06, 2018	62.52	63.57	61.90	63.34	3,345,720	+0.71(+1.13%)
Feb 05, 2018	63.47	64.03	62.17	62.64	3,403,747	-0.96(-1.52%)
Feb 02, 2018	64.22	64.44	63.52	63.60	2,283,377	-1.08(-1.68%)
Feb 01, 2018	64.68	65.21	64.31	64.68	3,074,045	-0.30(-0.46%)
Jan 31, 2018	67.37	67.37	63.92	64.98	7,034,281	-2.37(-3.52%)
Jan 30, 2018	67.22	67.66	67.19	67.36	1,128,653	-0.02(-0.03%)
Jan 29, 2018	68.18	68.38	67.31	67.37	2,349,046	-1.08(-1.57%)
Jan 26, 2018	68.30	68.46	67.51	68.45	1,701,950	+0.32(+0.46%)
Jan 25, 2018	68.30	68.69	67.93	68.13	1,525,556	+0.02(+0.03%)
Jan 24, 2018	69.54	69.59	68.01	68.12	1,612,295	-1.15(-1.66%)
Jan 23, 2018	69.02	69.58	68.90	69.27	2,009,177	+0.20(+0.30%)
Jan 22, 2018	68.55	69.15	68.40	69.06	1,779,328	+0.60(+0.87%)
Jan 19, 2018	67.88	69.06	67.60	68.47	2,939,279	+1.12(+1.66%)
Jan 18, 2018	67.40	67.65	66.78	67.35	2,965,052	-0.32(-0.47%)
Jan 17, 2018	67.63	68.24	67.49	67.66	2,477,147	+0.50(+0.74%)
Jan 16, 2018	68.17	68.67	67.07	67.17	2,917,943	-1.05(-1.54%)
Jan 12, 2018		68.22	68.22	68.22	0	-0.05(-0.08%)
Jan 11, 2018	69.20	69.29	67.94	68.27	2,495,235	-0.89(-1.28%)
Jan 10, 2018	69.92	69.92	68.70	69.16	1,535,726	-1.08(-1.53%)
Jan 09, 2018	69.76	70.45	69.68	70.23	2,056,019	+0.47(+0.67%)
Jan 08, 2018	69.07	69.99	69.01	69.76	1,724,183	+0.75(+1.09%)
Jan 05, 2018	68.90	69.08	68.45	69.01	2,435,992	+0.52(+0.76%)
Jan 04, 2018	68.08	68.98	67.85	68.49	3,335,856	+0.44(+0.64%)
Jan 03, 2018	68.82	69.14	67.68	68.06	2,814,683	-0.78(-1.13%)

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.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader