Tyson Foods (NY: TSN )

72.61 USD -1.27 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 73.38 73.41 72.19 72.76 3,018,197 -1.12(-1.52%)
Jun 17, 2021 74.64 74.86 73.47 73.88 2,285,590 -0.76(-1.02%)
Jun 16, 2021 75.69 75.80 74.46 74.64 1,940,899 -1.08(-1.43%)
Jun 15, 2021 77.50 77.76 75.65 75.72 1,643,883 -1.63(-2.11%)
Jun 14, 2021 77.15 77.50 76.49 77.35 1,204,046 -0.02(-0.03%)
Jun 11, 2021 77.14 77.40 76.61 77.37 1,307,072 +0.43(+0.56%)
Jun 10, 2021 77.58 77.65 76.92 76.94 1,189,180 -0.46(-0.59%)
Jun 09, 2021 77.98 78.00 77.31 77.40 1,415,498 -0.92(-1.17%)
Jun 08, 2021 78.23 78.49 77.52 78.32 1,869,482 -0.01(-0.01%)
Jun 07, 2021 78.57 78.97 77.65 78.33 1,401,429 -0.32(-0.41%)
Jun 04, 2021 79.26 79.52 78.33 78.65 1,461,017 -0.52(-0.66%)
Jun 03, 2021 79.98 80.18 78.25 79.17 2,136,219 -1.10(-1.37%)
Jun 02, 2021 80.50 80.99 79.67 80.27 1,901,198 +0.17(+0.21%)
Jun 01, 2021 79.76 80.31 79.30 80.10 2,192,754 +0.60(+0.75%)
May 28, 2021 79.44 80.10 79.30 79.50 1,454,748 -0.01(-0.01%)
May 27, 2021 80.08 81.31 79.35 79.51 2,281,812 -0.09(-0.11%)
May 26, 2021 80.27 80.37 79.22 79.60 1,741,933 -0.61(-0.76%)
May 25, 2021 80.55 80.71 79.91 80.21 1,207,918 -0.35(-0.43%)
May 24, 2021 80.83 81.17 80.54 80.56 899,591 -0.13(-0.16%)
May 21, 2021 80.77 81.49 80.20 80.69 1,714,930 +0.11(+0.14%)
May 20, 2021 79.89 81.25 79.74 80.58 2,600,877 +0.94(+1.18%)
May 19, 2021 79.88 79.97 78.43 79.64 2,207,055 -0.22(-0.28%)
May 18, 2021 80.47 81.02 79.82 79.86 1,076,960 -0.75(-0.93%)
May 17, 2021 80.67 80.99 80.03 80.61 1,296,148 +0.27(+0.34%)
May 14, 2021 81.02 81.79 80.28 80.34 1,391,197 -0.22(-0.27%)
May 13, 2021 79.05 80.84 78.85 80.56 1,954,464 +1.40(+1.77%)
May 12, 2021 79.62 80.71 78.81 79.16 2,824,281 -0.28(-0.35%)
May 11, 2021 78.30 79.45 77.43 79.44 2,751,758 +0.62(+0.79%)
May 10, 2021 76.35 79.38 76.00 78.82 3,637,419 +0.00(+0.00%)
May 07, 2021 77.77 78.93 77.68 78.82 3,070,234 +0.43(+0.55%)
May 06, 2021 78.25 78.64 77.92 78.39 1,973,700 +0.52(+0.67%)
May 05, 2021 77.75 78.12 76.91 77.87 2,748,604 +0.09(+0.12%)
May 04, 2021 78.32 78.82 77.06 77.78 2,797,301 -0.72(-0.92%)
May 03, 2021 77.76 79.05 77.74 78.50 2,105,202 +1.05(+1.36%)
Apr 30, 2021 77.49 77.70 76.89 77.45 1,847,300 +0.15(+0.19%)
Apr 29, 2021 77.53 77.94 76.88 77.30 1,774,892 -0.03(-0.04%)
Apr 28, 2021 77.10 77.66 76.98 77.33 1,229,386 +0.64(+0.83%)
Apr 27, 2021 77.79 77.85 76.37 76.69 2,474,944 -1.26(-1.62%)
Apr 26, 2021 78.87 78.87 77.85 77.95 1,156,416 -0.75(-0.95%)
Apr 23, 2021 78.78 79.26 78.52 78.70 1,319,500 -0.34(-0.43%)
Apr 22, 2021 79.41 79.77 78.56 79.04 1,742,566 -0.54(-0.68%)
Apr 21, 2021 78.70 79.69 78.40 79.58 1,064,304 +1.05(+1.34%)
Apr 20, 2021 78.68 79.28 78.14 78.53 1,486,551 -0.02(-0.03%)
Apr 19, 2021 79.13 79.27 77.95 78.55 1,067,422 -0.37(-0.47%)
Apr 16, 2021 78.68 79.15 78.38 78.92 1,264,900 +0.62(+0.79%)
Apr 15, 2021 78.48 78.90 78.06 78.30 1,390,898 +0.04(+0.05%)
Apr 14, 2021 77.41 78.50 77.39 78.26 1,726,541 +1.29(+1.68%)
Apr 13, 2021 77.29 77.54 76.70 76.97 1,415,146 -0.59(-0.76%)
Apr 12, 2021 76.76 77.73 76.70 77.56 1,431,266 +1.00(+1.31%)
Apr 09, 2021 76.54 76.92 75.97 76.56 1,547,200 +0.23(+0.30%)
Apr 08, 2021 75.31 76.37 74.87 76.33 1,349,149 +0.61(+0.81%)
Apr 07, 2021 76.17 76.73 75.29 75.72 1,755,436 -0.17(-0.22%)
Apr 06, 2021 74.63 76.22 74.53 75.89 1,856,656 +1.27(+1.70%)
Apr 05, 2021 75.00 75.46 74.13 74.62 1,832,295 -0.25(-0.33%)
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.