Skip to main content

Tyson Foods (NY: TSN )

66.45 +0.92 (+1.41%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 65.87 66.70 64.79 65.53 4,496,558 -1.80(-2.67%)
Nov 25, 2022 67.27 67.87 67.22 67.33 2,009,660 +0.19(+0.28%)
Nov 23, 2022 67.12 67.33 66.72 67.14 2,230,895 -0.18(-0.27%)
Nov 22, 2022 67.13 67.87 66.78 67.32 5,249,314 +0.57(+0.85%)
Nov 21, 2022 65.63 66.79 65.04 66.75 4,093,333 +1.23(+1.88%)
Nov 18, 2022 66.00 66.15 64.33 65.52 3,628,337 +0.13(+0.20%)
Nov 17, 2022 64.17 65.48 64.17 65.39 3,187,319 +0.86(+1.33%)
Nov 16, 2022 64.48 65.38 64.09 64.53 3,867,686 +0.19(+0.30%)
Nov 15, 2022 65.69 65.96 63.96 64.34 3,821,942 -0.49(-0.76%)
Nov 14, 2022 67.59 68.75 64.72 64.83 5,532,522 -2.58(-3.83%)
Nov 11, 2022 66.56 67.52 65.58 67.41 4,794,395 +0.95(+1.43%)
Nov 10, 2022 65.61 66.88 65.29 66.46 4,080,175 +2.35(+3.67%)
Nov 09, 2022 65.52 66.11 63.62 64.11 5,159,146 -3.62(-5.34%)
Nov 08, 2022 67.31 68.67 67.07 67.73 2,103,372 +0.47(+0.70%)
Nov 07, 2022 67.48 68.02 66.03 67.26 4,330,576 -0.04(-0.06%)
Nov 04, 2022 67.37 68.01 66.38 67.30 2,240,760 +0.74(+1.11%)
Nov 03, 2022 66.92 67.06 66.22 66.56 1,884,422 -0.88(-1.30%)
Nov 02, 2022 67.74 67.39 67.44 1,688,077 -0.56(-0.82%)
Nov 01, 2022 68.85 69.07 67.82 68.00 1,584,905 -0.35(-0.51%)
Oct 31, 2022 68.63 69.03 68.09 68.35 2,301,998 -0.29(-0.42%)
Oct 28, 2022 67.65 68.87 67.51 68.64 1,687,599 +1.25(+1.85%)
Oct 27, 2022 68.09 68.58 67.18 67.39 2,129,356 -0.43(-0.63%)
Oct 26, 2022 67.40 68.43 67.35 67.82 1,970,222 +0.79(+1.18%)
Oct 25, 2022 65.12 67.37 65.05 67.03 3,848,008 +1.91(+2.93%)
Oct 24, 2022 65.51 66.18 64.79 65.12 3,942,878 +0.00(+0.00%)
Oct 21, 2022 64.46 65.29 64.16 65.12 2,308,562 +0.52(+0.80%)
Oct 20, 2022 65.24 66.01 64.47 64.60 1,912,809 -0.42(-0.65%)
Oct 19, 2022 65.85 66.20 64.64 65.02 2,212,906 -0.68(-1.04%)
Oct 18, 2022 66.65 66.79 65.29 65.70 2,066,462 -0.11(-0.17%)
Oct 17, 2022 65.86 66.45 65.53 65.81 2,620,787 +0.97(+1.50%)
Oct 14, 2022 65.86 66.73 64.53 64.84 2,346,734 -0.61(-0.93%)
Oct 13, 2022 63.25 65.87 62.94 65.45 2,781,374 +1.67(+2.62%)
Oct 12, 2022 64.21 64.52 63.68 63.78 2,197,692 -0.17(-0.27%)
Oct 11, 2022 64.03 64.94 63.43 63.95 2,505,354 -0.15(-0.23%)
Oct 10, 2022 64.21 64.85 63.86 64.10 2,036,503 +0.21(+0.33%)
Oct 07, 2022 65.15 65.21 63.44 63.89 2,766,425 -1.63(-2.49%)
Oct 06, 2022 66.07 66.27 65.11 65.52 2,806,978 -1.12(-1.68%)
Oct 05, 2022 67.14 67.30 65.90 66.64 2,645,341 -0.82(-1.22%)
Oct 04, 2022 67.08 68.28 67.00 67.46 3,710,262 +0.74(+1.11%)
Oct 03, 2022 66.38 66.75 65.52 66.72 3,448,858 +0.79(+1.20%)
Sep 30, 2022 66.83 67.31 65.85 65.93 2,494,938 -0.92(-1.38%)
Sep 29, 2022 67.99 68.06 66.22 66.85 2,506,086 -1.74(-2.54%)
Sep 28, 2022 68.64 68.89 67.65 68.59 2,832,997 +0.03(+0.04%)
Sep 27, 2022 69.40 70.07 67.96 68.56 2,006,148 -0.39(-0.57%)
Sep 26, 2022 69.81 69.87 68.59 68.95 1,554,546 -0.99(-1.42%)
Sep 23, 2022 70.25 70.55 68.99 69.94 1,888,380 -1.07(-1.51%)
Sep 22, 2022 71.61 71.67 70.76 71.01 1,607,146 -0.31(-0.43%)
Sep 21, 2022 72.37 72.83 71.30 71.32 1,473,585 -0.51(-0.71%)
Sep 20, 2022 72.00 72.21 71.21 71.83 1,517,347 -0.61(-0.84%)
Sep 19, 2022 71.85 72.52 71.74 72.44 1,299,158 +0.43(+0.60%)
Sep 16, 2022 71.86 72.28 71.41 72.01 2,992,333 -0.09(-0.12%)
Sep 15, 2022 72.27 73.30 71.81 72.10 2,014,912 -0.19(-0.26%)
Sep 14, 2022 73.16 73.30 71.67 72.29 2,221,205 -0.94(-1.28%)
Sep 13, 2022 73.79 74.40 73.05 73.23 2,183,387 -2.33(-3.08%)
Sep 12, 2022 75.85 76.23 75.46 75.56 2,534,623 -0.01(-0.01%)
Sep 09, 2022 74.52 76.00 74.14 75.57 2,063,307 +1.63(+2.20%)
Sep 08, 2022 72.99 74.20 72.66 73.94 2,190,411 +0.06(+0.08%)
Sep 07, 2022 72.84 74.27 72.18 73.88 1,983,954 +0.82(+1.12%)
Sep 06, 2022 75.02 74.95 72.94 73.06 2,203,513 -1.56(-2.09%)
Sep 02, 2022 75.40 76.13 74.26 74.62 1,867,184 -0.20(-0.27%)
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.