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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.596 5.635 5.106 5.222 6,368,464 -0.24(-4.42%)
Nov 26, 2008 4.856 5.502 4.670 5.464 14,643,934 +0.58(+11.96%)
Nov 25, 2008 4.693 4.942 4.662 4.880 12,320,366 +0.29(+6.27%)
Nov 24, 2008 4.078 4.685 3.993 4.592 11,083,525 +0.58(+14.56%)
Nov 21, 2008 3.588 4.397 3.502 4.008 9,477,742 +0.58(+17.05%)
Nov 20, 2008 3.961 3.961 3.424 3.424 9,629,414 -0.50(-12.70%)
Nov 19, 2008 3.852 4.055 3.705 3.923 15,935,729 +0.02(+0.60%)
Nov 18, 2008 3.884 3.923 3.744 3.899 8,829,318 +0.16(+4.37%)
Nov 17, 2008 3.767 3.899 3.720 3.736 10,938,093 -0.08(-2.04%)
Nov 14, 2008 3.969 3.969 3.767 3.814 0 -0.18(-4.48%)
Nov 13, 2008 3.860 4.008 3.502 3.993 20,425,752 +0.26(+6.87%)
Nov 12, 2008 3.977 4.094 3.697 3.736 18,433,886 -0.24(-6.07%)
Nov 11, 2008 4.779 4.779 3.751 3.977 25,604,022 -1.23(-23.62%)
Nov 10, 2008 6.187 6.195 4.701 5.207 19,088,754 -0.60(-10.32%)
Nov 07, 2008 6.156 6.156 5.604 5.806 8,840,826 -0.26(-4.24%)
Nov 06, 2008 6.717 6.763 6.032 6.063 6,693,304 -0.65(-9.73%)
Nov 05, 2008 6.810 6.919 6.584 6.717 7,497,684 -0.05(-0.80%)
Nov 04, 2008 6.973 7.588 6.740 6.771 6,561,565 +0.02(+0.35%)
Nov 03, 2008 6.794 6.872 6.506 6.748 6,941,360 -0.05(-0.80%)
Oct 31, 2008 6.421 7.082 6.281 6.802 10,061,157 +0.34(+5.30%)
Oct 30, 2008 6.320 6.592 6.156 6.460 9,284,999 +0.31(+5.06%)
Oct 29, 2008 6.102 6.250 5.763 6.148 14,303,522 -0.08(-1.25%)
Oct 28, 2008 6.359 6.444 4.444 6.226 35,900,020 +0.01(+0.13%)
Oct 27, 2008 7.495 7.619 6.218 6.218 13,784,592 -1.28(-17.12%)
Oct 24, 2008 7.495 7.892 7.394 7.503 7,926,660 -0.60(-7.40%)
Oct 23, 2008 7.876 8.156 7.549 8.102 9,530,199 +0.27(+3.48%)
Oct 22, 2008 8.258 8.437 7.619 7.830 7,491,690 -0.65(-7.71%)
Oct 21, 2008 8.725 8.997 8.444 8.483 4,753,437 -0.65(-7.08%)
Oct 20, 2008 8.584 9.145 8.460 9.129 7,311,382 +0.53(+6.15%)
Oct 17, 2008 7.573 8.974 7.573 8.600 7,081,186 +0.26(+3.08%)
Oct 16, 2008 8.226 8.421 7.791 8.343 9,640,554 +0.12(+1.52%)
Oct 15, 2008 9.012 9.012 8.203 8.219 5,705,594 -0.97(-10.51%)
Oct 14, 2008 9.464 9.479 8.818 9.184 8,772,607 +0.15(+1.64%)
Oct 13, 2008 8.678 9.059 8.273 9.036 4,871,921 +0.83(+10.15%)
Oct 10, 2008 8.180 8.694 7.643 8.203 12,132,913 -0.13(-1.59%)
Oct 09, 2008 8.919 9.402 8.335 8.335 8,734,787 -0.38(-4.38%)
Oct 08, 2008 8.413 9.028 8.203 8.717 7,800,062 +0.12(+1.36%)
Oct 07, 2008 9.246 9.456 8.569 8.600 7,308,488 -0.54(-5.96%)
Oct 06, 2008 8.849 9.316 8.530 9.145 9,691,732 +0.05(+0.60%)
Oct 03, 2008 9.736 9.946 9.005 9.090 0 -0.48(-5.04%)
Oct 02, 2008 9.985 10.02 9.526 9.573 5,434,982 -0.44(-4.43%)
Oct 01, 2008 9.168 10.18 9.098 10.02 7,654,329 +0.72(+7.79%)
Sep 30, 2008 9.044 9.324 8.756 9.293 7,802,760 +0.54(+6.23%)
Sep 29, 2008 9.869 9.892 8.538 8.748 10,581,612 -1.13(-11.43%)
Sep 26, 2008 9.970 10.23 9.822 9.876 0 -0.32(-3.13%)
Sep 25, 2008 8.997 10.37 8.997 10.20 13,858,962 +0.75(+7.91%)
Sep 24, 2008 10.00 10.01 9.230 9.448 15,741,038 -0.53(-5.30%)
Sep 23, 2008 10.15 10.28 9.962 9.978 6,492,902 -0.12(-1.23%)
Sep 22, 2008 10.08 10.46 10.04 10.10 6,383,571 -0.12(-1.14%)
Sep 19, 2008 10.60 10.96 9.962 10.22 0 +0.12(+1.16%)
Sep 18, 2008 9.939 10.13 9.647 10.10 8,666,484 +0.27(+2.77%)
Sep 17, 2008 9.954 10.14 9.736 9.830 9,605,159 -0.33(-3.29%)
Sep 16, 2008 9.970 10.25 9.729 10.16 8,110,030 +0.05(+0.46%)
Sep 15, 2008 10.50 10.51 9.814 10.12 8,006,391 -0.38(-3.63%)
Sep 12, 2008 10.27 10.55 10.26 10.50 7,250,192 +0.12(+1.12%)
Sep 11, 2008 10.00 10.49 9.931 10.38 14,511,238 +0.19(+1.83%)
Sep 10, 2008 9.845 10.26 9.635 10.20 45,028,512 +0.06(+0.61%)
Sep 09, 2008 10.63 10.65 10.06 10.13 12,553,630 -0.56(-5.24%)
Sep 08, 2008 11.28 11.29 10.64 10.69 7,913,169 -0.38(-3.44%)
Sep 05, 2008 10.67 11.08 10.62 11.07 0 +0.27(+2.52%)
Sep 04, 2008 11.25 11.29 10.78 10.80 6,534,556 -1.01(-8.56%)
Sep 03, 2008 11.58 11.91 11.53 11.81 6,531,999 +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.