Skip to main content

Tyson Foods (NY: TSN )

59.04 +0.23 (+0.39%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.43 59.06 58.43 58.81 2,799,073 +0.64(+1.10%)
Mar 26, 2024 58.53 58.65 58.11 58.17 1,795,593 -0.28(-0.48%)
Mar 25, 2024 58.22 58.70 58.06 58.45 1,694,624 +0.40(+0.69%)
Mar 22, 2024 58.13 58.43 57.92 58.05 1,651,385 -0.02(-0.03%)
Mar 21, 2024 57.66 58.46 57.30 58.07 1,761,311 +0.37(+0.64%)
Mar 20, 2024 57.20 58.20 57.15 57.70 2,381,913 +0.53(+0.93%)
Mar 19, 2024 55.92 57.19 55.89 57.17 3,566,061 +1.08(+1.93%)
Mar 18, 2024 56.07 56.34 55.31 56.09 3,298,227 -0.06(-0.11%)
Mar 15, 2024 55.67 56.46 55.16 56.15 18,216,812 +0.10(+0.18%)
Mar 14, 2024 55.87 56.47 55.58 56.05 2,791,294 +0.18(+0.32%)
Mar 13, 2024 55.85 56.19 55.47 55.87 2,287,822 +0.48(+0.87%)
Mar 12, 2024 55.66 55.80 55.24 55.39 2,076,296 -0.34(-0.61%)
Mar 11, 2024 54.15 55.74 54.10 55.73 2,915,541 +1.62(+2.99%)
Mar 08, 2024 53.75 54.22 53.59 54.11 2,343,125 +0.44(+0.82%)
Mar 07, 2024 53.59 53.80 53.12 53.67 3,148,672 +0.27(+0.51%)
Mar 06, 2024 53.79 53.86 53.08 53.40 4,375,300 -0.31(-0.58%)
Mar 05, 2024 53.35 54.08 53.20 53.71 2,374,252 +0.33(+0.62%)
Mar 04, 2024 52.33 53.62 52.11 53.38 4,487,991 +0.18(+0.34%)
Mar 01, 2024 54.25 54.25 53.15 53.20 4,510,763 -1.04(-1.92%)
Feb 29, 2024 53.87 54.35 53.60 54.24 2,749,428 +0.84(+1.57%)
Feb 28, 2024 53.65 53.89 53.15 53.40 4,033,765 -0.24(-0.44%)
Feb 27, 2024 53.75 53.93 53.39 53.64 1,753,521 +0.01(+0.02%)
Feb 26, 2024 53.51 54.31 53.19 53.63 2,352,173 +0.31(+0.58%)
Feb 23, 2024 52.54 53.39 52.31 53.32 2,770,410 +0.71(+1.36%)
Feb 22, 2024 52.77 52.96 52.44 52.61 2,945,550 -0.57(-1.08%)
Feb 21, 2024 53.70 53.95 52.65 53.18 3,423,665 -0.38(-0.70%)
Feb 20, 2024 52.41 53.69 52.30 53.56 2,840,800 +0.92(+1.75%)
Feb 16, 2024 51.78 52.79 51.58 52.64 2,592,884 +0.55(+1.05%)
Feb 15, 2024 51.77 52.17 51.54 52.09 3,468,004 +0.58(+1.13%)
Feb 14, 2024 51.10 51.57 50.77 51.51 3,449,249 +0.37(+0.72%)
Feb 13, 2024 51.73 51.94 50.69 51.14 3,367,078 -0.93(-1.79%)
Feb 12, 2024 52.18 52.51 51.70 52.07 3,129,209 -0.03(-0.06%)
Feb 09, 2024 53.36 53.38 51.68 52.10 3,662,493 -1.38(-2.58%)
Feb 08, 2024 53.51 53.94 53.08 53.48 2,999,891 +0.03(+0.06%)
Feb 07, 2024 55.03 55.16 53.35 53.45 4,225,011 -1.44(-2.62%)
Feb 06, 2024 57.87 58.14 54.68 54.89 4,413,926 -2.09(-3.67%)
Feb 05, 2024 59.96 60.65 55.81 56.98 7,553,634 +1.13(+2.02%)
Feb 02, 2024 55.86 56.27 55.36 55.85 4,131,003 -0.27(-0.48%)
Feb 01, 2024 54.45 56.14 53.76 56.12 4,086,043 +1.85(+3.41%)
Jan 31, 2024 54.63 54.82 53.97 54.26 4,275,214 -0.30(-0.54%)
Jan 30, 2024 54.02 54.60 53.48 54.56 2,082,414 +0.40(+0.73%)
Jan 29, 2024 54.60 54.64 54.03 54.16 1,504,720 -0.33(-0.60%)
Jan 26, 2024 53.83 54.97 53.78 54.49 1,861,449 +0.94(+1.76%)
Jan 25, 2024 53.40 53.64 52.75 53.55 1,565,555 +0.85(+1.62%)
Jan 24, 2024 52.89 53.18 52.56 52.70 2,752,306 -0.18(-0.34%)
Jan 23, 2024 52.36 52.98 52.10 52.87 1,881,516 +0.80(+1.54%)
Jan 22, 2024 52.53 52.57 51.67 52.07 1,873,533 -0.54(-1.04%)
Jan 19, 2024 53.19 53.19 52.12 52.62 2,108,270 -0.47(-0.88%)
Jan 18, 2024 53.62 53.63 52.56 53.08 1,831,645 -0.73(-1.36%)
Jan 17, 2024 53.76 54.44 53.38 53.82 2,223,885 -0.32(-0.59%)
Jan 16, 2024 54.50 54.54 53.80 54.13 1,538,107 -0.24(-0.44%)
Jan 12, 2024 54.09 54.40 53.63 54.37 2,159,830 +0.58(+1.09%)
Jan 11, 2024 53.81 53.96 53.26 53.79 1,650,159 -0.22(-0.40%)
Jan 10, 2024 54.72 54.90 53.90 54.00 1,891,681 -0.82(-1.50%)
Jan 09, 2024 54.34 54.93 54.18 54.83 1,803,611 +0.43(+0.78%)
Jan 08, 2024 54.36 55.01 54.19 54.40 2,272,510 -0.02(-0.04%)
Jan 05, 2024 53.47 54.79 53.37 54.42 3,661,196 +0.75(+1.40%)
Jan 04, 2024 54.17 54.38 53.43 53.67 2,447,742 -0.45(-0.82%)
Jan 03, 2024 55.03 55.19 54.10 54.11 2,829,494 -0.91(-1.66%)
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.