Skip to main content

Tyson Foods (NY: TSN )

58.80 -0.42 (-0.72%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 59.51 59.56 58.89 59.23 818,993 -0.28(-0.47%)
Jul 22, 2024 59.64 59.84 59.00 59.51 1,179,037 -0.22(-0.37%)
Jul 19, 2024 60.59 60.59 59.11 59.73 1,418,476 -0.70(-1.16%)
Jul 18, 2024 60.05 60.72 60.00 60.43 1,509,604 -0.03(-0.05%)
Jul 17, 2024 59.26 60.73 59.09 60.46 1,856,128 +1.39(+2.35%)
Jul 16, 2024 57.78 59.09 57.28 59.07 1,468,729 +1.60(+2.78%)
Jul 15, 2024 57.37 57.79 57.02 57.47 1,054,418 +0.15(+0.26%)
Jul 12, 2024 57.13 57.58 56.83 57.32 1,012,046 +0.44(+0.77%)
Jul 11, 2024 56.57 57.26 56.32 56.88 1,199,990 +0.45(+0.80%)
Jul 10, 2024 55.93 56.47 55.65 56.43 1,363,908 +0.52(+0.93%)
Jul 09, 2024 56.54 56.54 55.87 55.91 1,594,586 -0.78(-1.38%)
Jul 08, 2024 56.18 56.80 55.88 56.69 1,538,388 +0.67(+1.20%)
Jul 05, 2024 56.33 56.40 55.67 56.02 3,194,976 -0.58(-1.02%)
Jul 03, 2024 57.17 57.26 56.37 56.60 716,085 -0.62(-1.08%)
Jul 02, 2024 57.40 57.79 57.02 57.22 1,371,240 -0.14(-0.24%)
Jul 01, 2024 57.30 57.86 57.20 57.36 1,263,127 +0.22(+0.39%)
Jun 28, 2024 56.51 57.16 56.21 57.14 3,135,656 +0.70(+1.24%)
Jun 27, 2024 56.86 57.00 56.22 56.44 1,555,610 -0.46(-0.81%)
Jun 26, 2024 56.52 57.16 56.33 56.90 1,423,739 -0.23(-0.40%)
Jun 25, 2024 57.60 57.62 57.01 57.13 1,255,379 -0.55(-0.95%)
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%)
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.