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	54.94	55.20	53.29	54.79	4,411,416	-0.71(-1.29%)
May 28, 2020	55.58	56.34	54.60	55.51	3,489,812	-0.08(-0.14%)
May 27, 2020	55.77	56.02	54.05	55.59	4,339,419	+0.71(+1.29%)
May 26, 2020	53.56	55.34	53.35	54.88	3,603,191	+2.45(+4.66%)
May 22, 2020	52.89	52.93	52.03	52.43	1,569,914	-0.05(-0.10%)
May 21, 2020	53.67	53.67	51.75	52.49	3,588,453	-1.24(-2.31%)
May 20, 2020	52.35	54.02	52.08	53.73	3,121,042	+2.03(+3.92%)
May 19, 2020	53.77	53.83	51.70	51.70	2,393,437	-2.19(-4.06%)
May 18, 2020	52.71	54.28	52.62	53.89	3,038,555	+2.32(+4.50%)
May 15, 2020	52.03	52.81	51.34	51.56	2,752,175	-0.84(-1.61%)
May 14, 2020	50.76	52.46	50.14	52.41	3,351,033	+0.92(+1.79%)
May 13, 2020	53.15	53.28	50.94	51.49	4,270,062	-1.74(-3.26%)
May 12, 2020	54.27	54.81	53.12	53.22	3,394,694	-0.60(-1.12%)
May 11, 2020	53.00	54.20	52.75	53.82	4,278,227	+0.33(+0.61%)
May 08, 2020	51.34	54.13	51.22	53.50	5,860,734	+2.77(+5.47%)
May 07, 2020	49.31	51.30	49.21	50.72	5,645,512	+2.20(+4.53%)
May 06, 2020	50.93	50.93	48.52	48.53	6,173,560	-1.96(-3.88%)
May 05, 2020	48.99	51.19	48.64	50.48	6,765,520	+1.48(+3.02%)
May 04, 2020	51.60	51.71	48.08	49.00	12,567,568	-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.