Skip to main content

Tyson Foods (NY: TSN )

59.03 +0.22 (+0.37%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.94 80.39 79.51 79.84 1,217,242 -0.18(-0.22%)
Nov 27, 2019 79.46 80.26 79.00 80.02 1,447,473 +0.72(+0.91%)
Nov 26, 2019 78.23 79.43 77.83 79.30 2,729,440 +0.95(+1.21%)
Nov 25, 2019 76.53 78.55 75.84 78.36 3,310,943 +1.96(+2.57%)
Nov 22, 2019 78.32 78.44 76.27 76.39 3,554,096 -1.87(-2.39%)
Nov 21, 2019 79.75 80.26 78.09 78.27 2,726,908 -1.85(-2.31%)
Nov 20, 2019 79.84 80.58 79.62 80.12 2,471,922 +0.07(+0.09%)
Nov 19, 2019 79.47 80.24 79.09 80.04 2,721,316 +0.50(+0.62%)
Nov 18, 2019 79.57 80.42 79.00 79.55 2,341,644 -0.31(-0.39%)
Nov 15, 2019 79.79 80.46 79.33 79.86 2,842,621 -0.01(-0.01%)
Nov 14, 2019 82.27 83.20 79.35 79.87 5,926,732 +1.30(+1.65%)
Nov 13, 2019 78.94 79.96 78.34 78.57 4,504,885 -0.01(-0.01%)
Nov 12, 2019 73.94 78.88 73.94 78.58 7,332,693 +5.44(+7.43%)
Nov 11, 2019 72.78 73.54 72.30 73.14 2,732,741 +0.09(+0.12%)
Nov 08, 2019 73.63 73.71 72.60 73.05 2,590,381 -0.55(-0.74%)
Nov 07, 2019 73.79 75.01 73.21 73.60 2,194,849 -0.19(-0.26%)
Nov 06, 2019 72.93 74.11 72.79 73.79 1,719,552 +1.36(+1.88%)
Nov 05, 2019 72.72 73.11 72.22 72.43 2,487,713 -0.11(-0.15%)
Nov 04, 2019 73.97 74.20 72.13 72.54 2,657,198 -1.46(-1.97%)
Nov 01, 2019 73.48 74.41 73.10 74.00 1,843,049 +0.80(+1.10%)
Oct 31, 2019 72.67 73.25 72.18 73.19 1,984,112 +0.88(+1.22%)
Oct 30, 2019 72.66 72.90 71.86 72.31 1,771,192 -0.44(-0.61%)
Oct 29, 2019 72.49 73.46 72.34 72.75 3,118,895 +0.19(+0.26%)
Oct 28, 2019 71.97 72.93 71.10 72.57 4,579,642 +3.18(+4.59%)
Oct 25, 2019 69.60 69.60 68.74 69.38 1,802,215 +0.58(+0.85%)
Oct 24, 2019 68.68 68.91 68.10 68.80 3,639,655 +0.28(+0.41%)
Oct 23, 2019 69.91 69.97 68.50 68.52 2,983,067 -1.48(-2.11%)
Oct 22, 2019 71.73 71.73 69.90 69.99 3,103,121 -1.59(-2.22%)
Oct 21, 2019 72.19 72.54 71.42 71.58 2,112,351 -1.28(-1.76%)
Oct 18, 2019 72.13 73.03 72.05 72.87 2,127,300 +0.93(+1.29%)
Oct 17, 2019 72.30 72.39 70.16 71.94 3,942,287 -0.43(-0.60%)
Oct 16, 2019 74.11 74.17 72.34 72.37 2,841,839 -1.66(-2.24%)
Oct 15, 2019 74.28 75.18 73.96 74.03 2,110,519 -0.28(-0.38%)
Oct 14, 2019 74.05 74.65 73.74 74.32 1,827,458 +0.41(+0.55%)
Oct 11, 2019 72.55 74.48 72.50 73.91 2,694,896 +1.30(+1.79%)
Oct 10, 2019 72.41 73.53 72.01 72.61 1,728,313 +0.35(+0.49%)
Oct 09, 2019 71.60 73.46 71.60 72.26 2,272,236 +1.15(+1.62%)
Oct 08, 2019 71.61 71.79 70.19 71.11 2,733,568 -0.65(-0.90%)
Oct 07, 2019 72.64 72.77 71.75 71.75 2,992,078 -0.96(-1.33%)
Oct 04, 2019 72.63 73.34 71.48 72.72 3,824,773 +0.13(+0.18%)
Oct 03, 2019 73.10 73.25 72.26 72.58 2,437,674 -0.24(-0.33%)
Oct 02, 2019 73.66 74.19 72.34 72.82 2,713,716 -0.84(-1.14%)
Oct 01, 2019 75.96 76.37 73.47 73.66 2,898,253 -2.49(-3.27%)
Sep 30, 2019 75.32 76.26 74.96 76.15 2,438,754 +0.83(+1.10%)
Sep 27, 2019 76.56 76.57 75.11 75.32 1,852,550 -1.11(-1.46%)
Sep 26, 2019 76.42 76.79 75.94 76.44 1,334,477 +0.43(+0.57%)
Sep 25, 2019 76.46 77.34 75.87 76.00 2,194,906 -0.27(-0.36%)
Sep 24, 2019 76.38 76.83 75.65 76.28 1,516,816 +0.43(+0.57%)
Sep 23, 2019 77.01 77.42 75.75 75.85 1,898,054 -1.41(-1.83%)
Sep 20, 2019 78.22 78.56 76.68 77.26 3,370,176 -0.69(-0.88%)
Sep 19, 2019 78.41 78.63 77.60 77.95 1,524,089 -0.09(-0.11%)
Sep 18, 2019 78.67 79.09 77.27 78.04 2,213,141 -0.54(-0.69%)
Sep 17, 2019 77.46 78.99 76.91 78.58 3,748,839 +2.25(+2.94%)
Sep 16, 2019 74.83 76.56 74.61 76.33 2,452,845 +1.03(+1.37%)
Sep 13, 2019 74.26 76.51 74.26 75.30 3,865,946 +1.50(+2.04%)
Sep 12, 2019 73.29 74.13 72.96 73.79 3,970,030 +1.02(+1.40%)
Sep 11, 2019 71.92 72.79 71.47 72.78 2,500,118 +0.76(+1.06%)
Sep 10, 2019 73.41 73.41 70.73 72.02 4,159,565 -1.86(-2.51%)
Sep 09, 2019 76.39 76.64 73.58 73.87 3,299,518 -2.19(-2.88%)
Sep 06, 2019 75.35 76.50 74.89 76.07 3,479,894 +0.69(+0.91%)
Sep 05, 2019 76.39 77.22 75.08 75.38 6,000,025 -0.71(-0.93%)
Sep 04, 2019 80.45 81.05 75.99 76.08 7,818,959 -6.39(-7.75%)
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.