Skip to main content

Tyson Foods (NY: TSN )

58.93 +0.12 (+0.20%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.95 13.79 12.91 13.48 4,533,003 -0.46(-3.27%)
Jan 28, 2005 14.19 14.19 13.86 13.93 1,622,250 -0.25(-1.77%)
Jan 27, 2005 13.97 14.24 13.95 14.19 1,383,531 +0.23(+1.63%)
Jan 26, 2005 13.85 14.00 13.78 13.96 1,125,830 +0.19(+1.37%)
Jan 25, 2005 13.76 13.94 13.74 13.77 1,312,195 +0.01(+0.06%)
Jan 24, 2005 13.86 13.93 13.73 13.76 1,301,112 -0.01(-0.06%)
Jan 21, 2005 13.82 13.90 13.68 13.77 1,985,553 -0.02(-0.11%)
Jan 20, 2005 13.98 13.98 13.75 13.79 1,831,672 -0.19(-1.35%)
Jan 19, 2005 13.95 14.04 13.89 13.97 1,200,351 +0.05(+0.34%)
Jan 18, 2005 13.69 13.93 13.65 13.93 2,925,911 +0.24(+1.72%)
Jan 14, 2005 13.74 13.81 13.60 13.69 1,540,469 -0.11(-0.80%)
Jan 13, 2005 13.81 13.89 13.75 13.80 1,884,282 -0.08(-0.57%)
Jan 12, 2005 13.89 13.91 13.68 13.88 1,223,407 -0.02(-0.17%)
Jan 11, 2005 13.78 13.97 13.75 13.90 2,496,368 +0.04(+0.28%)
Jan 10, 2005 13.87 13.96 13.60 13.86 2,179,434 -0.01(-0.06%)
Jan 07, 2005 13.75 13.93 13.74 13.87 2,128,734 +0.08(+0.57%)
Jan 06, 2005 13.89 13.89 13.49 13.79 3,823,850 -0.20(-1.40%)
Jan 05, 2005 14.09 14.14 13.97 13.99 1,219,204 -0.16(-1.11%)
Jan 04, 2005 14.17 14.36 13.94 14.15 1,237,929 +0.01(+0.06%)
Jan 03, 2005 14.39 14.52 14.10 14.14 1,873,199 -0.31(-2.12%)
Dec 31, 2004 14.29 14.53 14.25 14.44 1,256,527 +0.13(+0.88%)
Dec 30, 2004 14.19 14.35 14.14 14.32 1,219,204 +0.18(+1.28%)
Dec 29, 2004 14.00 14.14 13.93 14.14 1,120,735 +0.13(+0.95%)
Dec 28, 2004 13.93 14.00 13.82 14.00 768,897 +0.10(+0.73%)
Dec 27, 2004 13.88 13.92 13.74 13.90 578,965 +0.02(+0.17%)
Dec 23, 2004 13.82 14.00 13.74 13.88 698,835 +0.09(+0.68%)
Dec 22, 2004 13.62 14.11 13.58 13.79 1,210,032 +0.16(+1.21%)
Dec 21, 2004 13.61 13.71 13.38 13.62 902,779 +0.18(+1.34%)
Dec 20, 2004 13.60 13.60 13.27 13.44 1,428,752 -0.22(-1.61%)
Dec 17, 2004 13.58 13.72 13.31 13.66 1,624,416 -0.04(-0.29%)
Dec 16, 2004 13.57 13.90 13.46 13.70 2,018,546 +0.09(+0.69%)
Dec 15, 2004 13.33 13.64 13.27 13.60 1,647,855 +0.16(+1.17%)
Dec 14, 2004 13.36 13.55 13.11 13.45 1,747,470 +0.35(+2.64%)
Dec 13, 2004 13.11 13.25 13.05 13.10 1,042,902 -0.07(-0.54%)
Dec 10, 2004 12.99 13.17 12.95 13.17 945,325 +0.12(+0.90%)
Dec 09, 2004 12.99 13.15 12.87 13.05 1,773,329 -0.01(-0.06%)
Dec 08, 2004 12.81 13.09 12.80 13.06 1,916,510 +0.25(+1.96%)
Dec 07, 2004 13.11 13.11 12.77 12.81 1,205,191 -0.35(-2.63%)
Dec 06, 2004 13.23 13.27 12.90 13.16 2,017,527 -0.21(-1.59%)
Dec 03, 2004 13.23 13.38 13.13 13.37 1,764,540 +0.13(+0.95%)
Dec 02, 2004 13.05 13.27 13.02 13.24 947,746 +0.06(+0.48%)
Dec 01, 2004 13.03 13.35 13.00 13.18 1,967,847 +0.31(+2.44%)
Nov 30, 2004 13.11 13.11 12.81 12.87 1,203,280 -0.16(-1.26%)
Nov 29, 2004 13.11 13.16 12.88 13.03 1,231,050 -0.06(-0.48%)
Nov 26, 2004 12.95 13.19 12.95 13.09 356,169 +0.02(+0.18%)
Nov 24, 2004 12.93 13.19 12.87 13.07 1,705,178 +0.42(+3.35%)
Nov 23, 2004 12.69 12.75 12.60 12.65 1,524,928 -0.04(-0.31%)
Nov 22, 2004 12.64 12.74 12.52 12.69 2,219,687 -0.07(-0.55%)
Nov 19, 2004 13.03 13.05 12.76 12.76 2,860,308 -0.30(-2.28%)
Nov 18, 2004 13.33 13.33 12.79 13.05 2,881,581 -0.23(-1.71%)
Nov 17, 2004 13.23 13.46 13.14 13.28 2,475,986 +0.22(+1.68%)
Nov 16, 2004 13.30 13.30 13.02 13.06 1,613,334 -0.35(-2.58%)
Nov 15, 2004 14.01 14.01 13.11 13.41 3,321,442 +0.16(+1.18%)
Nov 12, 2004 13.03 13.33 12.87 13.25 2,213,955 +0.33(+2.55%)
Nov 11, 2004 12.80 12.95 12.70 12.92 1,152,199 +0.20(+1.54%)
Nov 10, 2004 12.60 13.24 12.60 12.73 3,747,418 +0.12(+0.93%)
Nov 09, 2004 12.22 12.62 12.18 12.61 2,811,392 +0.38(+3.15%)
Nov 08, 2004 12.19 12.36 12.14 12.22 2,011,030 -0.02(-0.13%)
Nov 05, 2004 12.09 12.47 12.03 12.24 2,435,096 +0.28(+2.36%)
Nov 04, 2004 11.66 12.02 11.56 11.96 1,841,098 +0.33(+2.84%)
Nov 03, 2004 11.75 11.92 11.52 11.63 1,527,221 +0.07(+0.61%)
Nov 02, 2004 11.45 11.64 11.41 11.56 1,524,673 +0.17(+1.52%)
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.