Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.92	55.19	53.27	54.78	4,412,744	-0.71(-1.29%)
May 28, 2020	55.56	56.32	54.58	55.49	3,490,862	-0.08(-0.14%)
May 27, 2020	55.76	56.00	54.04	55.57	4,340,725	+0.71(+1.29%)
May 26, 2020	53.54	55.32	53.34	54.86	3,604,275	+2.44(+4.66%)
May 22, 2020	52.88	52.91	52.02	52.42	1,570,386	-0.05(-0.10%)
May 21, 2020	53.66	53.66	51.74	52.47	3,589,532	-1.24(-2.31%)
May 20, 2020	52.34	54.00	52.06	53.71	3,121,981	+2.03(+3.92%)
May 19, 2020	53.75	53.82	51.68	51.68	2,394,157	-2.19(-4.06%)
May 18, 2020	52.69	54.27	52.60	53.87	3,039,469	+2.32(+4.50%)
May 15, 2020	52.02	52.79	51.32	51.55	2,753,003	-0.84(-1.61%)
May 14, 2020	50.74	52.44	50.12	52.39	3,352,041	+0.92(+1.79%)
May 13, 2020	53.13	53.27	50.92	51.47	4,271,347	-1.74(-3.26%)
May 12, 2020	54.25	54.79	53.10	53.21	3,395,715	-0.60(-1.12%)
May 11, 2020	52.98	54.18	52.74	53.81	4,279,514	+0.33(+0.61%)
May 08, 2020	51.33	54.11	51.20	53.48	5,862,497	+2.77(+5.47%)
May 07, 2020	49.29	51.28	49.19	50.71	5,647,211	+2.20(+4.53%)
May 06, 2020	50.91	50.91	48.50	48.51	6,175,418	-1.96(-3.88%)
May 05, 2020	48.97	51.18	48.63	50.47	6,767,556	+1.48(+3.02%)
May 04, 2020	51.58	51.69	48.07	48.99	12,571,350	-4.15(-7.82%)

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.