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

Tyson Foods (NY: TSN )

58.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 28, 2008 5.643 5.682 5.148 5.266 6,315,686 -0.24(-4.42%)
Nov 26, 2008 4.897 5.548 4.709 5.509 14,522,572 +0.59(+11.96%)
Nov 25, 2008 4.732 4.983 4.701 4.921 12,218,260 +0.29(+6.27%)
Nov 24, 2008 4.112 4.724 4.026 4.630 10,991,670 +0.59(+14.56%)
Nov 21, 2008 3.618 4.434 3.532 4.042 9,399,195 +0.59(+17.05%)
Nov 20, 2008 3.995 3.995 3.453 3.453 9,549,609 -0.50(-12.70%)
Nov 19, 2008 3.885 4.089 3.736 3.955 15,803,660 +0.02(+0.60%)
Nov 18, 2008 3.916 3.955 3.775 3.932 8,756,144 +0.16(+4.38%)
Nov 17, 2008 3.798 3.932 3.751 3.767 10,847,443 -0.08(-2.04%)
Nov 14, 2008 4.002 4.002 3.798 3.845 0 -0.18(-4.48%)
Nov 13, 2008 3.893 4.042 3.532 4.026 20,256,472 +0.26(+6.88%)
Nov 12, 2008 4.010 4.128 3.728 3.767 18,281,114 -0.24(-6.07%)
Nov 11, 2008 4.819 4.819 3.783 4.010 25,391,828 -1.24(-23.62%)
Nov 10, 2008 6.239 6.247 4.740 5.250 18,930,556 -0.60(-10.32%)
Nov 07, 2008 6.208 6.208 5.650 5.854 8,767,557 -0.26(-4.24%)
Nov 06, 2008 6.773 6.820 6.082 6.113 6,637,833 -0.66(-9.73%)
Nov 05, 2008 6.867 6.977 6.639 6.773 7,435,546 -0.05(-0.80%)
Nov 04, 2008 7.032 7.652 6.796 6.828 6,507,185 +0.02(+0.35%)
Nov 03, 2008 6.851 6.930 6.561 6.804 6,883,833 -0.05(-0.80%)
Oct 31, 2008 6.474 7.142 6.333 6.859 9,977,774 +0.35(+5.30%)
Oct 30, 2008 6.372 6.647 6.208 6.514 9,208,049 +0.31(+5.06%)
Oct 29, 2008 6.153 6.302 5.811 6.200 14,184,981 -0.08(-1.25%)
Oct 28, 2008 6.412 6.498 4.481 6.278 35,602,500 +0.01(+0.13%)
Oct 27, 2008 7.557 7.683 6.270 6.270 13,670,351 -1.29(-17.12%)
Oct 24, 2008 7.557 7.958 7.455 7.565 7,860,968 -0.60(-7.40%)
Oct 23, 2008 7.942 8.225 7.612 8.170 9,451,217 +0.27(+3.48%)
Oct 22, 2008 8.327 8.507 7.683 7.895 7,429,602 -0.66(-7.71%)
Oct 21, 2008 8.797 9.072 8.515 8.554 4,714,043 -0.65(-7.08%)
Oct 20, 2008 8.656 9.221 8.531 9.206 7,250,788 +0.53(+6.15%)
Oct 17, 2008 7.636 9.049 7.636 8.672 7,022,500 +0.26(+3.08%)
Oct 16, 2008 8.295 8.491 7.856 8.413 9,560,657 +0.13(+1.52%)
Oct 15, 2008 9.088 9.088 8.272 8.287 5,658,309 -0.97(-10.51%)
Oct 14, 2008 9.543 9.559 8.892 9.260 8,699,903 +0.15(+1.64%)
Oct 13, 2008 8.750 9.135 8.342 9.111 4,831,545 +0.84(+10.15%)
Oct 10, 2008 8.248 8.766 7.707 8.272 12,032,361 -0.13(-1.59%)
Oct 09, 2008 8.994 9.480 8.405 8.405 8,662,397 -0.38(-4.37%)
Oct 08, 2008 8.484 9.104 8.272 8.790 7,735,419 +0.12(+1.36%)
Oct 07, 2008 9.323 9.535 8.640 8.672 7,247,919 -0.55(-5.96%)
Oct 06, 2008 8.923 9.394 8.601 9.221 9,611,411 +0.05(+0.60%)
Oct 03, 2008 9.818 10.03 9.080 9.166 0 -0.49(-5.04%)
Oct 02, 2008 10.07 10.10 9.606 9.653 5,389,939 -0.45(-4.43%)
Oct 01, 2008 9.245 10.27 9.174 10.10 7,590,893 +0.73(+7.79%)
Sep 30, 2008 9.119 9.402 8.829 9.370 7,738,094 +0.55(+6.23%)
Sep 29, 2008 9.951 9.975 8.609 8.821 10,493,916 -1.14(-11.43%)
Sep 26, 2008 10.05 10.31 9.904 9.959 0 -0.32(-3.13%)
Sep 25, 2008 9.072 10.46 9.072 10.28 13,744,106 +0.75(+7.91%)
Sep 24, 2008 10.08 10.09 9.308 9.527 15,610,583 -0.53(-5.30%)
Sep 23, 2008 10.23 10.37 10.05 10.06 6,439,091 -0.13(-1.23%)
Sep 22, 2008 10.16 10.55 10.12 10.19 6,330,667 -0.12(-1.14%)
Sep 19, 2008 10.69 11.05 10.05 10.30 0 +0.12(+1.16%)
Sep 18, 2008 10.02 10.22 9.727 10.19 8,594,660 +0.27(+2.77%)
Sep 17, 2008 10.04 10.23 9.818 9.912 9,525,556 -0.34(-3.29%)
Sep 16, 2008 10.05 10.34 9.810 10.25 8,042,818 +0.05(+0.46%)
Sep 15, 2008 10.59 10.59 9.896 10.20 7,940,038 -0.38(-3.63%)
Sep 12, 2008 10.36 10.63 10.34 10.59 7,190,106 +0.12(+1.12%)
Sep 11, 2008 10.08 10.58 10.01 10.47 14,390,975 +0.19(+1.83%)
Sep 10, 2008 9.928 10.34 9.716 10.28 44,655,336 +0.06(+0.61%)
Sep 09, 2008 10.72 10.74 10.14 10.22 12,449,592 -0.56(-5.24%)
Sep 08, 2008 11.37 11.38 10.73 10.78 7,847,588 -0.38(-3.44%)
Sep 05, 2008 10.76 11.18 10.70 11.17 0 +0.27(+2.52%)
Sep 04, 2008 11.34 11.38 10.87 10.89 6,480,401 -1.02(-8.56%)
Sep 03, 2008 11.68 12.01 11.62 11.91 6,477,865 +0.22(+1.88%)
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.