Skip to main content

Tyson Foods (NY: TSN )

57.20 -0.48 (-0.83%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 56.30 57.88 56.30 57.68 1,866,045 +1.38(+2.45%)
Jun 21, 2024 56.23 56.37 55.47 56.30 3,271,074 +0.18(+0.32%)
Jun 20, 2024 55.06 56.40 55.06 56.12 2,034,147 +0.96(+1.74%)
Jun 18, 2024 55.50 56.07 54.83 55.16 1,485,999 -0.45(-0.81%)
Jun 17, 2024 54.00 55.77 53.91 55.61 2,840,402 +1.64(+3.04%)
Jun 14, 2024 53.83 54.14 53.61 53.97 1,771,320 +0.11(+0.20%)
Jun 13, 2024 54.75 55.06 53.66 53.86 2,651,472 -0.87(-1.59%)
Jun 12, 2024 55.86 55.86 54.47 54.73 1,640,218 -0.99(-1.78%)
Jun 11, 2024 55.64 55.88 55.32 55.72 1,768,312 -0.23(-0.41%)
Jun 10, 2024 55.67 55.98 55.00 55.95 2,412,723 +0.09(+0.16%)
Jun 07, 2024 56.19 56.62 55.74 55.86 1,545,109 -0.52(-0.92%)
Jun 06, 2024 56.41 56.76 56.08 56.38 1,949,072 -0.01(-0.02%)
Jun 05, 2024 56.66 56.69 55.97 56.39 2,874,294 -0.35(-0.62%)
Jun 04, 2024 56.77 57.08 56.45 56.74 1,564,579 -0.28(-0.49%)
Jun 03, 2024 57.53 57.53 56.26 57.02 2,182,495 -0.23(-0.40%)
May 31, 2024 56.75 57.65 56.59 57.25 10,303,938 +0.67(+1.18%)
May 30, 2024 56.88 57.03 56.23 56.58 1,775,145 -0.30(-0.52%)
May 29, 2024 57.01 57.29 56.47 56.88 1,937,876 -0.41(-0.71%)
May 28, 2024 58.96 59.08 57.10 57.28 2,563,151 -1.91(-3.23%)
May 24, 2024 60.13 60.45 59.17 59.20 1,690,014 -0.60(-1.01%)
May 23, 2024 59.49 60.24 59.36 59.80 4,095,377 +0.02(+0.03%)
May 22, 2024 60.33 60.53 59.75 59.78 4,367,065 -0.73(-1.21%)
May 21, 2024 60.27 60.70 60.03 60.52 1,757,516 +0.42(+0.69%)
May 20, 2024 59.56 60.18 59.52 60.10 3,988,924 +0.37(+0.61%)
May 17, 2024 60.42 60.47 59.61 59.73 2,272,924 -0.67(-1.12%)
May 16, 2024 60.34 60.61 59.94 60.41 2,058,981 +0.22(+0.36%)
May 15, 2024 59.90 60.27 59.51 60.19 2,588,094 +0.44(+0.73%)
May 14, 2024 59.39 59.84 59.17 59.75 2,070,247 +0.61(+1.04%)
May 13, 2024 59.28 59.78 59.11 59.14 1,889,826 +0.00(+0.00%)
May 10, 2024 59.16 59.57 58.85 59.14 1,730,246 +0.00(+0.00%)
May 09, 2024 58.69 59.17 58.30 59.14 2,438,672 +0.52(+0.88%)
May 08, 2024 58.38 59.26 58.05 58.62 2,881,994 +0.24(+0.41%)
May 07, 2024 58.19 58.58 57.62 58.38 3,987,127 +0.39(+0.67%)
May 06, 2024 60.17 60.70 55.73 58.00 11,687,674 -3.49(-5.68%)
May 03, 2024 60.68 61.51 60.28 61.49 3,913,430 +1.06(+1.76%)
May 02, 2024 60.02 60.66 59.96 60.43 2,495,661 +0.65(+1.09%)
May 01, 2024 59.84 60.50 59.47 59.77 2,390,885 -0.36(-0.59%)
Apr 30, 2024 60.08 60.35 59.33 60.13 1,894,341 -0.31(-0.51%)
Apr 29, 2024 60.11 60.51 60.11 60.44 2,135,226 +0.33(+0.54%)
Apr 26, 2024 60.40 60.77 60.09 60.11 1,414,902 -0.26(-0.43%)
Apr 25, 2024 60.89 61.18 60.11 60.37 1,464,468 -0.43(-0.70%)
Apr 24, 2024 59.85 61.07 59.48 60.79 1,812,668 +0.34(+0.56%)
Apr 23, 2024 59.95 60.69 59.82 60.46 1,438,451 +0.37(+0.61%)
Apr 22, 2024 59.63 60.37 59.25 60.09 1,719,961 +0.65(+1.10%)
Apr 19, 2024 58.37 59.48 58.21 59.44 1,621,987 +1.07(+1.83%)
Apr 18, 2024 58.21 58.52 57.96 58.36 1,538,239 +0.29(+0.50%)
Apr 17, 2024 58.05 58.48 57.46 58.08 1,570,541 +0.43(+0.74%)
Apr 16, 2024 58.69 58.69 57.50 57.65 2,168,405 +0.03(+0.05%)
Apr 15, 2024 57.62 57.86 57.05 57.62 2,385,671 +0.34(+0.59%)
Apr 12, 2024 58.73 58.73 57.17 57.28 1,342,779 -1.55(-2.63%)
Apr 11, 2024 57.73 59.01 57.63 58.83 1,879,445 +1.16(+2.01%)
Apr 10, 2024 58.62 58.62 57.65 57.67 1,415,223 -1.23(-2.09%)
Apr 09, 2024 58.90 59.07 58.50 58.90 1,730,316 +0.32(+0.54%)
Apr 08, 2024 58.49 58.89 58.24 58.58 2,014,435 +0.04(+0.07%)
Apr 05, 2024 58.90 58.90 58.22 58.54 1,917,878 -0.43(-0.72%)
Apr 04, 2024 57.87 59.03 57.62 58.97 2,926,778 +1.66(+2.89%)
Apr 03, 2024 57.57 57.80 56.84 57.31 2,952,875 +0.21(+0.36%)
Apr 02, 2024 57.39 57.74 56.91 57.11 3,623,387 -0.25(-0.43%)
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.