Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.722 8.963 8.636 8.893 11,448,169 +0.18(+2.05%)
Jul 30, 2009 8.800 8.893 8.675 8.714 7,196,691 -0.02(-0.27%)
Jul 29, 2009 8.924 9.010 8.621 8.737 7,406,596 -0.23(-2.60%)
Jul 28, 2009 9.002 9.142 8.878 8.971 6,502,090 -0.08(-0.86%)
Jul 27, 2009 9.190 9.204 9.002 9.049 5,079,902 -0.16(-1.77%)
Jul 24, 2009 9.119 9.243 9.049 9.212 2,523,978 +0.06(+0.68%)
Jul 23, 2009 8.963 9.298 8.901 9.150 4,975,239 +0.21(+2.35%)
Jul 22, 2009 8.916 9.119 8.878 8.940 6,300,310 +0.05(+0.52%)
Jul 21, 2009 8.963 9.103 8.792 8.893 8,156,616 -0.03(-0.35%)
Jul 20, 2009 9.337 9.492 8.574 8.924 17,416,752 -0.91(-9.26%)
Jul 17, 2009 10.27 10.37 9.757 9.835 6,780,144 -0.46(-4.46%)
Jul 16, 2009 10.20 10.36 10.18 10.29 5,167,524 +0.08(+0.76%)
Jul 15, 2009 9.920 10.23 10.01 10.22 5,068,410 +0.30(+2.98%)
Jul 14, 2009 9.842 10.08 9.803 9.920 6,097,481 +0.12(+1.19%)
Jul 13, 2009 9.734 9.889 9.726 9.803 4,043,669 +0.16(+1.61%)
Jul 10, 2009 9.430 9.656 9.192 9.648 3,538,580 +0.12(+1.31%)
Jul 09, 2009 9.702 9.726 9.477 9.523 4,724,011 -0.12(-1.21%)
Jul 08, 2009 9.873 9.889 9.515 9.640 3,907,805 -0.21(-2.13%)
Jul 07, 2009 9.928 10.15 9.835 9.850 4,690,972 -0.07(-0.71%)
Jul 06, 2009 9.749 9.951 9.749 9.920 5,680,337 +0.07(+0.71%)
Jul 02, 2009 9.897 10.07 9.764 9.850 5,743,100 -0.19(-1.94%)
Jul 01, 2009 9.570 10.17 9.492 10.04 4,864,311 +0.23(+2.38%)
Jun 30, 2009 9.881 10.05 9.570 9.811 8,072,533 -0.13(-1.33%)
Jun 29, 2009 10.01 10.06 9.873 9.943 4,729,768 -0.05(-0.54%)
Jun 26, 2009 9.710 10.10 9.617 9.998 11,480,068 +0.23(+2.39%)
Jun 25, 2009 9.726 9.905 9.679 9.764 10,316,299 +0.12(+1.29%)
Jun 24, 2009 9.508 9.846 9.321 9.640 9,870,993 +0.30(+3.25%)
Jun 23, 2009 9.422 9.508 9.298 9.337 4,701,596 -0.08(-0.83%)
Jun 22, 2009 9.694 9.803 9.352 9.414 7,008,697 -0.35(-3.59%)
Jun 19, 2009 10.10 10.11 9.710 9.764 6,744,368 -0.36(-3.54%)
Jun 18, 2009 9.936 10.20 9.912 10.12 2,867,507 +0.16(+1.56%)
Jun 17, 2009 9.741 10.02 9.733 9.967 4,675,356 +0.17(+1.75%)
Jun 16, 2009 9.905 10.03 9.764 9.796 5,426,329 -0.06(-0.63%)
Jun 15, 2009 10.04 10.06 9.796 9.858 4,234,419 -0.30(-2.91%)
Jun 12, 2009 10.12 10.22 10.04 10.15 2,638,418 -0.01(-0.08%)
Jun 11, 2009 10.03 10.27 9.889 10.16 4,550,004 +0.20(+2.03%)
Jun 10, 2009 10.29 10.34 9.835 9.959 5,963,380 -0.33(-3.25%)
Jun 09, 2009 10.37 10.39 10.18 10.29 4,079,280 -0.05(-0.53%)
Jun 08, 2009 10.32 10.43 10.22 10.35 3,965,225 +0.02(+0.15%)
Jun 05, 2009 10.81 10.85 10.25 10.33 4,386,442 -0.28(-2.64%)
Jun 04, 2009 10.57 10.70 10.44 10.61 5,290,524 +0.15(+1.41%)
Jun 03, 2009 10.32 10.49 10.21 10.46 4,862,929 +0.07(+0.67%)
Jun 02, 2009 10.32 10.50 10.29 10.39 5,181,169 +0.07(+0.68%)
Jun 01, 2009 10.55 10.61 10.26 10.32 7,001,581 -0.04(-0.38%)
May 29, 2009 10.83 10.83 10.25 10.36 7,968,726 -0.44(-4.03%)
May 28, 2009 11.02 11.09 10.57 10.80 6,259,220 +0.15(+1.39%)
May 27, 2009 10.55 10.89 10.50 10.65 7,902,097 +0.13(+1.26%)
May 26, 2009 10.38 10.71 10.18 10.52 6,512,983 +0.11(+1.05%)
May 22, 2009 10.34 10.61 10.29 10.41 3,984,486 +0.07(+0.68%)
May 21, 2009 10.36 10.54 10.27 10.34 5,175,790 -0.09(-0.90%)
May 20, 2009 10.50 10.71 10.41 10.43 7,612,110 +0.20(+1.98%)
May 19, 2009 10.21 10.39 10.06 10.23 5,130,308 -0.01(-0.08%)
May 18, 2009 9.850 10.24 9.772 10.24 4,125,168 +0.47(+4.78%)
May 15, 2009 9.936 10.09 9.710 9.772 4,262,243 -0.20(-2.03%)
May 14, 2009 9.383 10.11 9.352 9.975 8,354,588 +0.59(+6.30%)
May 13, 2009 9.438 9.570 9.212 9.383 5,946,849 -0.11(-1.15%)
May 12, 2009 9.515 9.687 9.345 9.492 5,875,141 -0.12(-1.21%)
May 11, 2009 9.484 9.726 9.438 9.609 3,560,619 -0.02(-0.24%)
May 08, 2009 9.609 9.807 9.484 9.632 7,065,338 +0.16(+1.64%)
May 07, 2009 9.492 9.764 9.368 9.477 6,468,068 +0.00(+0.00%)
May 06, 2009 9.492 9.570 9.368 9.477 6,717,735 +0.02(+0.25%)
May 05, 2009 9.049 9.523 8.909 9.453 8,876,629 +0.35(+3.85%)
May 04, 2009 9.056 9.111 8.940 9.103 8,631,005 +0.89(+10.80%)
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.