Skip to main content

Tyson Foods (NY: TSN )

58.93 +0.12 (+0.20%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.90 49.90 47.82 47.82 8,061,703 -1.81(-3.65%)
Nov 29, 2016 49.06 50.30 48.98 49.63 6,731,846 +0.71(+1.45%)
Nov 28, 2016 49.89 50.09 48.75 48.92 6,594,662 -1.10(-2.20%)
Nov 25, 2016 49.26 50.05 49.26 50.02 3,319,755 +0.83(+1.69%)
Nov 23, 2016 49.19 49.19 49.19 0 -0.25(-0.51%)
Nov 22, 2016 48.61 50.26 47.88 49.44 14,934,622 +1.14(+2.36%)
Nov 21, 2016 56.49 48.85 46.73 48.30 35,881,328 -8.18(-14.49%)
Nov 18, 2016 55.72 57.17 55.63 56.49 4,671,597 +0.55(+0.99%)
Nov 17, 2016 57.50 57.50 53.98 55.93 7,360,137 -1.95(-3.36%)
Nov 16, 2016 57.70 58.57 57.56 57.88 2,673,102 +0.18(+0.32%)
Nov 15, 2016 57.64 58.41 57.24 57.69 3,800,977 +0.27(+0.47%)
Nov 14, 2016 55.96 57.91 55.66 57.43 3,495,921 +1.63(+2.92%)
Nov 11, 2016 55.51 56.32 54.68 55.80 4,648,889 +0.25(+0.45%)
Nov 10, 2016 58.36 58.71 55.35 55.55 4,704,645 -2.75(-4.72%)
Nov 09, 2016 57.61 58.64 55.69 58.30 5,789,127 -0.65(-1.11%)
Nov 08, 2016 58.21 59.66 58.05 58.95 3,251,113 +0.76(+1.31%)
Nov 07, 2016 56.87 58.25 56.61 58.19 4,038,556 +1.85(+3.29%)
Nov 04, 2016 58.74 58.86 55.82 56.34 6,442,999 -2.34(-3.99%)
Nov 03, 2016 59.11 59.24 58.61 58.68 2,153,271 -0.29(-0.48%)
Nov 02, 2016 59.67 59.76 58.94 58.96 2,696,737 -0.65(-1.10%)
Nov 01, 2016 59.14 60.06 59.13 59.61 3,620,484 +0.20(+0.34%)
Oct 31, 2016 58.61 59.45 58.36 59.41 2,943,135 +0.93(+1.59%)
Oct 28, 2016 57.82 58.78 57.79 58.48 2,563,998 +0.70(+1.20%)
Oct 27, 2016 57.53 58.21 56.94 57.79 3,015,318 +0.20(+0.35%)
Oct 26, 2016 57.90 58.13 57.48 57.59 2,232,565 -0.31(-0.54%)
Oct 25, 2016 58.40 58.67 57.86 57.90 3,286,298 -0.66(-1.13%)
Oct 24, 2016 58.66 58.93 58.28 58.56 3,527,519 +0.24(+0.42%)
Oct 21, 2016 58.23 58.82 58.00 58.31 3,195,831 -0.23(-0.39%)
Oct 20, 2016 59.16 59.64 58.32 58.54 3,131,396 -0.55(-0.94%)
Oct 19, 2016 60.35 60.35 58.94 59.09 4,281,045 -0.91(-1.52%)
Oct 18, 2016 60.46 60.68 59.99 60.01 2,016,951 +0.01(+0.01%)
Oct 17, 2016 60.13 60.60 59.92 60.00 2,108,242 -0.03(-0.04%)
Oct 14, 2016 60.50 61.11 60.03 60.03 2,683,781 -0.38(-0.62%)
Oct 13, 2016 59.98 60.81 59.71 60.40 3,463,742 +0.39(+0.66%)
Oct 12, 2016 59.86 60.18 59.38 60.01 2,701,338 +0.15(+0.25%)
Oct 11, 2016 59.50 60.35 59.33 59.86 4,590,508 +0.74(+1.25%)
Oct 10, 2016 57.86 59.37 57.53 59.12 6,511,597 +2.31(+4.06%)
Oct 07, 2016 59.10 59.35 55.22 56.81 23,697,862 -5.56(-8.91%)
Oct 06, 2016 61.81 62.60 61.69 62.37 2,360,396 +0.51(+0.83%)
Oct 05, 2016 61.89 62.13 61.24 61.86 3,823,593 +0.08(+0.14%)
Oct 04, 2016 63.00 63.17 61.72 61.78 3,222,600 -1.20(-1.90%)
Oct 03, 2016 62.54 63.09 62.12 62.98 2,615,878 +0.36(+0.58%)
Sep 30, 2016 63.06 63.35 62.41 62.62 3,087,502 -0.13(-0.21%)
Sep 29, 2016 63.87 64.05 62.68 62.75 3,825,485 -1.00(-1.57%)
Sep 28, 2016 63.49 63.81 63.32 63.75 2,233,046 +0.25(+0.40%)
Sep 27, 2016 63.66 63.85 63.20 63.50 2,367,953 -0.13(-0.21%)
Sep 26, 2016 63.90 63.97 63.44 63.63 2,249,011 -0.32(-0.50%)
Sep 23, 2016 64.29 64.51 63.93 63.95 2,593,891 -0.42(-0.65%)
Sep 22, 2016 63.71 64.41 63.57 64.37 2,677,976 +0.90(+1.41%)
Sep 21, 2016 62.44 63.62 62.42 63.47 2,536,300 +0.95(+1.52%)
Sep 20, 2016 62.55 62.89 62.38 62.52 2,733,599 +0.28(+0.44%)
Sep 19, 2016 61.98 62.73 61.62 62.25 3,430,583 +0.82(+1.34%)
Sep 16, 2016 61.53 61.81 61.16 61.43 9,769,705 -0.29(-0.48%)
Sep 15, 2016 61.21 61.81 60.80 61.72 2,577,685 +0.42(+0.68%)
Sep 14, 2016 61.65 61.89 61.12 61.30 3,140,865 -0.23(-0.37%)
Sep 13, 2016 61.80 62.21 61.45 61.53 2,669,434 -0.39(-0.62%)
Sep 12, 2016 60.70 62.03 60.66 61.91 3,562,396 +1.32(+2.17%)
Sep 09, 2016 62.22 62.22 60.60 60.60 3,436,849 -2.05(-3.27%)
Sep 08, 2016 62.91 63.01 62.48 62.64 2,464,928 -0.49(-0.77%)
Sep 07, 2016 63.50 63.69 62.61 63.13 2,866,462 -0.67(-1.05%)
Sep 06, 2016 64.26 64.61 63.09 63.80 3,577,355 -0.30(-0.47%)
Sep 02, 2016 63.35 64.10 64.10 64.10 2,753,953 +0.81(+1.27%)
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.