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 31, 2009 9.142 9.337 9.049 9.329 5,869,223 +0.16(+1.78%)
Aug 28, 2009 9.391 9.430 9.088 9.165 4,997,990 -0.22(-2.32%)
Aug 27, 2009 9.399 9.484 9.212 9.383 3,104,247 -0.03(-0.33%)
Aug 26, 2009 9.453 9.469 9.352 9.414 3,043,138 -0.08(-0.82%)
Aug 25, 2009 9.477 9.562 9.360 9.492 5,920,567 +0.08(+0.83%)
Aug 24, 2009 9.212 9.453 9.181 9.414 5,687,147 +0.22(+2.37%)
Aug 21, 2009 9.212 9.282 9.041 9.197 3,364,806 +0.13(+1.46%)
Aug 20, 2009 8.940 9.088 8.901 9.064 3,528,045 +0.12(+1.30%)
Aug 19, 2009 8.823 8.986 8.660 8.948 5,704,164 +0.02(+0.17%)
Aug 18, 2009 8.660 8.971 8.621 8.932 7,911,178 +0.36(+4.17%)
Aug 17, 2009 8.675 8.722 8.535 8.574 5,784,497 -0.27(-3.08%)
Aug 14, 2009 8.667 8.846 8.508 8.846 6,670,551 +0.23(+2.62%)
Aug 13, 2009 8.714 8.730 8.535 8.621 4,848,822 -0.05(-0.54%)
Aug 12, 2009 8.683 8.753 8.597 8.667 6,314,308 -0.03(-0.36%)
Aug 11, 2009 8.753 8.753 8.551 8.699 7,025,353 -0.02(-0.18%)
Aug 10, 2009 8.706 8.769 8.582 8.714 8,788,981 -0.04(-0.44%)
Aug 07, 2009 8.691 8.804 8.636 8.753 7,766,080 +0.11(+1.26%)
Aug 06, 2009 8.566 8.730 8.520 8.644 5,760,266 +0.12(+1.46%)
Aug 05, 2009 8.488 8.590 8.372 8.520 12,214,221 -0.30(-3.44%)
Aug 04, 2009 8.699 8.901 8.699 8.823 9,230,914 +0.19(+2.25%)
Aug 03, 2009 9.337 9.375 8.450 8.629 22,544,564 -0.26(-2.97%)
Jul 31, 2009 8.722 8.963 8.636 8.893 11,448,169 +0.18(+2.05%)
Jul 30, 2009 8.800 8.893 8.675 8.714 7,196,691 -0.02(-0.27%)
Jul 29, 2009 8.924 9.010 8.621 8.737 7,406,596 -0.23(-2.60%)
Jul 28, 2009 9.002 9.142 8.878 8.971 6,502,090 -0.08(-0.86%)
Jul 27, 2009 9.190 9.204 9.002 9.049 5,079,902 -0.16(-1.77%)
Jul 24, 2009 9.119 9.243 9.049 9.212 2,523,978 +0.06(+0.68%)
Jul 23, 2009 8.963 9.298 8.901 9.150 4,975,239 +0.21(+2.35%)
Jul 22, 2009 8.916 9.119 8.878 8.940 6,300,310 +0.05(+0.52%)
Jul 21, 2009 8.963 9.103 8.792 8.893 8,156,616 -0.03(-0.35%)
Jul 20, 2009 9.337 9.492 8.574 8.924 17,416,752 -0.91(-9.26%)
Jul 17, 2009 10.27 10.37 9.757 9.835 6,780,144 -0.46(-4.46%)
Jul 16, 2009 10.20 10.36 10.18 10.29 5,167,524 +0.08(+0.76%)
Jul 15, 2009 9.920 10.23 10.01 10.22 5,068,410 +0.30(+2.98%)
Jul 14, 2009 9.842 10.08 9.803 9.920 6,097,481 +0.12(+1.19%)
Jul 13, 2009 9.734 9.889 9.726 9.803 4,043,669 +0.16(+1.61%)
Jul 10, 2009 9.430 9.656 9.192 9.648 3,538,580 +0.12(+1.31%)
Jul 09, 2009 9.702 9.726 9.477 9.523 4,724,011 -0.12(-1.21%)
Jul 08, 2009 9.873 9.889 9.515 9.640 3,907,805 -0.21(-2.13%)
Jul 07, 2009 9.928 10.15 9.835 9.850 4,690,972 -0.07(-0.71%)
Jul 06, 2009 9.749 9.951 9.749 9.920 5,680,337 +0.07(+0.71%)
Jul 02, 2009 9.897 10.07 9.764 9.850 5,743,100 -0.19(-1.94%)
Jul 01, 2009 9.570 10.17 9.492 10.04 4,864,311 +0.23(+2.38%)
Jun 30, 2009 9.881 10.05 9.570 9.811 8,072,533 -0.13(-1.33%)
Jun 29, 2009 10.01 10.06 9.873 9.943 4,729,768 -0.05(-0.54%)
Jun 26, 2009 9.710 10.10 9.617 9.998 11,480,068 +0.23(+2.39%)
Jun 25, 2009 9.726 9.905 9.679 9.764 10,316,299 +0.12(+1.29%)
Jun 24, 2009 9.508 9.846 9.321 9.640 9,870,993 +0.30(+3.25%)
Jun 23, 2009 9.422 9.508 9.298 9.337 4,701,596 -0.08(-0.83%)
Jun 22, 2009 9.694 9.803 9.352 9.414 7,008,697 -0.35(-3.59%)
Jun 19, 2009 10.10 10.11 9.710 9.764 6,744,368 -0.36(-3.54%)
Jun 18, 2009 9.936 10.20 9.912 10.12 2,867,507 +0.16(+1.56%)
Jun 17, 2009 9.741 10.02 9.733 9.967 4,675,356 +0.17(+1.75%)
Jun 16, 2009 9.905 10.03 9.764 9.796 5,426,329 -0.06(-0.63%)
Jun 15, 2009 10.04 10.06 9.796 9.858 4,234,419 -0.30(-2.91%)
Jun 12, 2009 10.12 10.22 10.04 10.15 2,638,418 -0.01(-0.08%)
Jun 11, 2009 10.03 10.27 9.889 10.16 4,550,004 +0.20(+2.03%)
Jun 10, 2009 10.29 10.34 9.835 9.959 5,963,380 -0.33(-3.25%)
Jun 09, 2009 10.37 10.39 10.18 10.29 4,079,280 -0.05(-0.53%)
Jun 08, 2009 10.32 10.43 10.22 10.35 3,965,225 +0.02(+0.15%)
Jun 05, 2009 10.81 10.85 10.25 10.33 4,386,442 -0.28(-2.64%)
Jun 04, 2009 10.57 10.70 10.44 10.61 5,290,524 +0.15(+1.41%)
Jun 03, 2009 10.32 10.49 10.21 10.46 4,862,929 +0.07(+0.67%)
Jun 02, 2009 10.32 10.50 10.29 10.39 5,181,169 +0.07(+0.68%)
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.