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 (%)
Aug 29, 2003 8.662 8.802 8.639 8.717 636,403 +0.02(+0.18%)
Aug 28, 2003 8.421 8.701 8.382 8.701 1,294,649 +0.25(+2.95%)
Aug 27, 2003 8.289 8.499 8.289 8.452 944,775 +0.08(+0.93%)
Aug 26, 2003 8.460 8.483 8.265 8.374 1,333,581 -0.15(-1.74%)
Aug 25, 2003 8.390 8.577 8.390 8.522 885,927 +0.05(+0.64%)
Aug 22, 2003 8.833 8.888 8.444 8.468 1,207,277 -0.37(-4.23%)
Aug 21, 2003 8.639 8.865 8.608 8.841 1,709,924 +0.24(+2.81%)
Aug 20, 2003 8.787 8.787 8.483 8.600 1,746,928 -0.19(-2.21%)
Aug 19, 2003 8.763 8.849 8.725 8.795 658,117 -0.06(-0.70%)
Aug 18, 2003 8.802 8.935 8.802 8.857 482,602 -0.09(-0.96%)
Aug 15, 2003 8.678 8.942 8.608 8.942 753,199 +0.27(+3.14%)
Aug 14, 2003 8.654 8.709 8.608 8.670 858,816 -0.01(-0.09%)
Aug 13, 2003 8.631 8.748 8.608 8.678 722,361 +0.00(+0.00%)
Aug 12, 2003 8.654 8.740 8.600 8.678 781,466 +0.00(+0.00%)
Aug 11, 2003 8.701 8.795 8.600 8.678 588,091 -0.12(-1.41%)
Aug 08, 2003 8.522 8.818 8.522 8.802 771,958 +0.25(+2.91%)
Aug 07, 2003 8.600 8.647 8.530 8.553 1,160,636 -0.08(-0.90%)
Aug 06, 2003 8.631 8.717 8.584 8.631 643,341 -0.01(-0.09%)
Aug 05, 2003 8.639 8.795 8.616 8.639 705,401 -0.12(-1.42%)
Aug 04, 2003 8.756 8.833 8.678 8.763 721,205 +0.09(+0.99%)
Aug 01, 2003 8.802 8.927 8.678 8.678 880,531 -0.14(-1.59%)
Jul 31, 2003 8.833 8.942 8.771 8.818 796,371 -0.05(-0.53%)
Jul 30, 2003 8.795 8.880 8.693 8.865 879,117 +0.12(+1.42%)
Jul 29, 2003 8.833 8.911 8.561 8.740 1,600,837 -0.27(-3.02%)
Jul 28, 2003 8.935 9.044 8.833 9.012 1,012,745 +0.02(+0.26%)
Jul 25, 2003 8.872 9.012 8.841 8.989 1,876,702 +0.05(+0.61%)
Jul 24, 2003 8.950 9.020 8.779 8.935 1,379,708 -0.01(-0.09%)
Jul 23, 2003 8.849 8.950 8.833 8.942 1,445,751 +0.06(+0.70%)
Jul 22, 2003 8.693 8.911 8.686 8.880 1,688,851 +0.15(+1.69%)
Jul 21, 2003 8.763 8.802 8.709 8.732 1,227,321 -0.11(-1.23%)
Jul 18, 2003 8.795 8.927 8.725 8.841 1,242,611 +0.05(+0.53%)
Jul 17, 2003 8.981 9.098 8.725 8.795 1,136,865 -0.18(-1.99%)
Jul 16, 2003 9.012 9.106 8.974 8.974 972,528 -0.07(-0.77%)
Jul 15, 2003 9.036 9.083 8.872 9.044 1,456,030 +0.12(+1.31%)
Jul 14, 2003 9.114 9.160 8.880 8.927 1,457,187 -0.19(-2.05%)
Jul 11, 2003 9.106 9.215 8.997 9.114 1,796,782 -0.07(-0.76%)
Jul 10, 2003 9.487 9.487 8.717 9.184 5,519,349 +0.47(+5.36%)
Jul 09, 2003 8.600 8.818 8.561 8.717 1,206,506 +0.05(+0.54%)
Jul 08, 2003 8.475 8.717 8.444 8.670 1,594,412 +0.19(+2.30%)
Jul 07, 2003 8.561 8.678 8.398 8.475 1,217,684 -0.09(-1.00%)
Jul 03, 2003 8.522 8.639 8.522 8.561 1,071,336 -0.09(-1.08%)
Jul 02, 2003 8.444 8.654 8.405 8.654 1,438,171 +0.20(+2.39%)
Jul 01, 2003 8.250 8.468 8.094 8.452 2,429,459 +0.19(+2.26%)
Jun 30, 2003 8.328 8.359 8.149 8.265 1,479,544 -0.08(-0.93%)
Jun 27, 2003 8.265 8.382 8.265 8.343 1,247,365 -0.04(-0.46%)
Jun 26, 2003 8.172 8.429 8.172 8.382 1,228,991 +0.13(+1.60%)
Jun 25, 2003 8.242 8.390 8.226 8.250 8,160,685 -0.09(-1.12%)
Jun 24, 2003 8.405 8.475 8.343 8.343 991,930 -0.14(-1.65%)
Jun 23, 2003 8.444 8.561 8.382 8.483 1,360,178 +0.00(+0.00%)
Jun 20, 2003 8.429 8.499 8.405 8.483 1,406,819 +0.08(+0.93%)
Jun 19, 2003 8.289 8.429 8.265 8.405 1,582,592 +0.04(+0.47%)
Jun 18, 2003 8.429 8.429 8.211 8.367 1,057,845 -0.06(-0.74%)
Jun 17, 2003 8.483 8.514 8.374 8.429 1,361,206 -0.02(-0.18%)
Jun 16, 2003 8.258 8.499 8.258 8.444 1,976,280 +0.11(+1.31%)
Jun 13, 2003 8.226 8.374 8.211 8.335 2,084,853 +0.11(+1.32%)
Jun 12, 2003 8.086 8.273 8.086 8.226 1,823,764 +0.16(+2.03%)
Jun 11, 2003 7.900 8.086 7.837 8.063 1,577,837 +0.19(+2.37%)
Jun 10, 2003 7.650 7.884 7.650 7.876 1,244,538 +0.23(+2.95%)
Jun 09, 2003 7.822 7.845 7.635 7.650 1,096,134 -0.22(-2.77%)
Jun 06, 2003 7.923 8.071 7.845 7.868 1,430,847 -0.05(-0.59%)
Jun 05, 2003 7.876 7.970 7.627 7.915 2,313,177 +0.04(+0.49%)
Jun 04, 2003 7.565 7.915 7.565 7.876 2,360,718 +0.28(+3.69%)
Jun 03, 2003 7.557 7.604 7.526 7.596 1,080,844 +0.05(+0.62%)
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.