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 30, 2009 9.557 9.557 9.293 9.355 5,665,646 -0.21(-2.20%)
Nov 27, 2009 9.526 9.620 9.441 9.565 3,374,441 -0.10(-1.05%)
Nov 25, 2009 9.682 9.721 9.526 9.666 6,002,423 -0.18(-1.82%)
Nov 24, 2009 9.978 10.02 9.588 9.845 8,170,855 -0.18(-1.79%)
Nov 23, 2009 10.00 10.29 9.884 10.02 6,399,845 -0.15(-1.45%)
Nov 20, 2009 10.13 10.26 9.954 10.17 6,621,427 +0.00(+0.00%)
Nov 19, 2009 10.28 10.43 10.02 10.17 3,974,091 -0.02(-0.15%)
Nov 18, 2009 10.10 10.31 10.10 10.19 3,864,229 +0.06(+0.62%)
Nov 17, 2009 10.13 10.18 10.03 10.13 3,548,899 -0.02(-0.15%)
Nov 16, 2009 10.08 10.23 10.06 10.14 4,047,356 +0.09(+0.93%)
Nov 13, 2009 10.07 10.11 9.993 10.05 6,474,218 -0.05(-0.46%)
Nov 12, 2009 10.13 10.36 10.08 10.09 4,240,060 -0.05(-0.54%)
Nov 11, 2009 9.869 10.38 9.869 10.15 6,133,405 -0.12(-1.14%)
Nov 10, 2009 10.13 10.42 10.13 10.27 5,582,676 +0.07(+0.69%)
Nov 09, 2009 10.09 10.23 10.02 10.20 4,921,564 +0.18(+1.79%)
Nov 06, 2009 9.845 10.09 9.767 10.02 4,662,883 +0.18(+1.82%)
Nov 05, 2009 9.791 9.954 9.760 9.837 5,454,229 +0.12(+1.20%)
Nov 04, 2009 9.822 9.939 9.682 9.721 7,827,124 -0.09(-0.87%)
Nov 03, 2009 9.830 9.939 9.713 9.806 6,403,104 -0.09(-0.87%)
Nov 02, 2009 9.791 9.943 9.705 9.892 6,365,196 +0.15(+1.52%)
Oct 30, 2009 9.845 9.993 9.697 9.744 8,895,708 -0.42(-4.13%)
Oct 29, 2009 9.752 10.17 9.666 10.16 7,121,080 +0.50(+5.15%)
Oct 28, 2009 9.620 9.697 9.433 9.666 6,845,685 +0.06(+0.65%)
Oct 27, 2009 9.409 9.666 9.363 9.604 7,829,936 +0.23(+2.41%)
Oct 26, 2009 9.456 9.612 9.339 9.378 3,934,006 -0.02(-0.17%)
Oct 23, 2009 9.456 9.464 9.378 9.394 3,898,736 -0.21(-2.19%)
Oct 22, 2009 9.557 9.635 9.378 9.604 5,833,890 +0.09(+0.98%)
Oct 21, 2009 9.495 9.690 9.425 9.511 4,674,174 +0.05(+0.58%)
Oct 20, 2009 9.487 9.518 9.433 9.456 5,227,548 -0.11(-1.14%)
Oct 19, 2009 9.635 9.799 9.542 9.565 6,614,871 -0.09(-0.97%)
Oct 16, 2009 9.542 9.760 9.425 9.658 5,695,234 +0.07(+0.73%)
Oct 15, 2009 9.573 9.596 9.269 9.588 7,589,690 -0.05(-0.48%)
Oct 14, 2009 9.830 10.03 9.479 9.635 9,123,685 -0.24(-2.44%)
Oct 13, 2009 9.869 9.946 9.806 9.876 4,035,240 -0.02(-0.16%)
Oct 12, 2009 9.939 10.02 9.869 9.892 2,917,684 -0.03(-0.31%)
Oct 09, 2009 9.760 9.954 9.690 9.923 4,825,627 +0.19(+2.00%)
Oct 08, 2009 9.705 9.775 9.565 9.729 3,424,684 +0.07(+0.73%)
Oct 07, 2009 9.783 9.822 9.635 9.658 2,726,682 -0.11(-1.12%)
Oct 06, 2009 9.573 9.814 9.573 9.767 4,305,777 +0.16(+1.62%)
Oct 05, 2009 9.557 9.674 9.324 9.612 6,215,038 +0.02(+0.24%)
Oct 02, 2009 9.534 9.682 9.355 9.588 4,189,491 +0.00(+0.00%)
Oct 01, 2009 9.767 9.806 9.573 9.588 4,966,139 -0.24(-2.45%)
Sep 30, 2009 9.783 9.861 9.612 9.830 4,877,045 +0.01(+0.08%)
Sep 29, 2009 9.954 10.08 9.806 9.822 3,813,471 -0.14(-1.41%)
Sep 28, 2009 9.900 10.06 9.845 9.962 3,274,514 +0.09(+0.87%)
Sep 25, 2009 9.915 9.978 9.783 9.876 3,295,738 -0.04(-0.39%)
Sep 24, 2009 10.11 10.15 9.853 9.915 3,764,448 -0.18(-1.77%)
Sep 23, 2009 10.02 10.31 10.00 10.09 5,899,952 +0.08(+0.78%)
Sep 22, 2009 9.962 10.04 9.876 10.02 4,298,231 +0.09(+0.94%)
Sep 21, 2009 9.822 10.00 9.729 9.923 4,666,994 +0.04(+0.39%)
Sep 18, 2009 9.721 9.892 9.666 9.884 6,221,196 +0.25(+2.58%)
Sep 17, 2009 9.775 9.900 9.581 9.635 6,030,301 -0.30(-2.98%)
Sep 16, 2009 10.04 10.08 9.791 9.931 7,607,099 -0.08(-0.78%)
Sep 15, 2009 9.682 10.02 9.604 10.01 6,514,731 +0.32(+3.29%)
Sep 14, 2009 9.674 10.02 9.479 9.690 4,454,507 -0.23(-2.35%)
Sep 11, 2009 9.884 10.00 9.806 9.923 4,747,926 +0.05(+0.47%)
Sep 10, 2009 9.674 9.876 9.542 9.876 3,015,163 +0.17(+1.76%)
Sep 09, 2009 9.697 9.783 9.604 9.705 3,199,306 +0.01(+0.08%)
Sep 08, 2009 9.511 9.729 9.448 9.697 3,927,337 +0.18(+1.88%)
Sep 04, 2009 9.316 9.542 9.316 9.518 3,068,757 +0.19(+2.09%)
Sep 03, 2009 9.347 9.402 9.129 9.324 4,088,947 +0.00(+0.00%)
Sep 02, 2009 8.989 9.394 8.989 9.324 5,607,688 +0.30(+3.28%)
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.