Skip to main content
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 (%)
Dec 31, 2008 6.660 7.049 6.637 6.816 4,655,096 +0.16(+2.46%)
Dec 30, 2008 6.147 6.660 6.147 6.652 3,982,669 +0.54(+8.92%)
Dec 29, 2008 6.364 6.473 6.084 6.108 4,706,292 -0.27(-4.27%)
Dec 26, 2008 6.302 6.497 6.287 6.380 2,815,888 +0.10(+1.61%)
Dec 24, 2008 6.185 6.341 6.131 6.279 1,421,556 +0.13(+2.15%)
Dec 23, 2008 6.380 6.403 6.100 6.147 3,493,256 -0.12(-1.86%)
Dec 22, 2008 6.310 6.411 6.100 6.263 5,548,780 -0.04(-0.62%)
Dec 19, 2008 5.991 6.380 5.828 6.302 9,719,045 +0.35(+5.88%)
Dec 18, 2008 6.193 6.302 5.851 5.952 5,395,466 -0.20(-3.29%)
Dec 17, 2008 6.030 6.318 5.843 6.154 10,284,741 +0.13(+2.20%)
Dec 16, 2008 5.407 6.030 5.322 6.022 7,174,804 +0.65(+12.01%)
Dec 15, 2008 5.563 5.695 5.291 5.376 5,007,375 -0.16(-2.81%)
Dec 12, 2008 5.252 5.563 5.096 5.532 5,613,197 +0.12(+2.16%)
Dec 11, 2008 5.571 5.789 5.376 5.415 6,142,676 -0.27(-4.79%)
Dec 10, 2008 5.843 5.913 5.509 5.688 6,445,730 -0.01(-0.14%)
Dec 09, 2008 5.711 6.014 5.641 5.695 7,466,838 -0.05(-0.81%)
Dec 08, 2008 5.758 6.077 5.672 5.742 8,735,629 +0.02(+0.41%)
Dec 05, 2008 5.298 5.719 5.057 5.719 10,004,916 +0.35(+6.52%)
Dec 04, 2008 5.104 5.516 4.855 5.369 12,662,152 +0.29(+5.67%)
Dec 03, 2008 4.972 5.096 4.528 5.081 11,230,269 +0.33(+6.87%)
Dec 02, 2008 4.715 4.785 4.054 4.754 12,695,302 +0.06(+1.33%)
Dec 01, 2008 5.236 5.244 4.653 4.692 10,810,820 -0.53(-10.13%)
Nov 28, 2008 5.594 5.633 5.104 5.221 6,370,381 -0.24(-4.42%)
Nov 26, 2008 4.855 5.501 4.668 5.462 14,648,342 +0.58(+11.96%)
Nov 25, 2008 4.692 4.941 4.660 4.878 12,324,074 +0.29(+6.27%)
Nov 24, 2008 4.077 4.684 3.991 4.590 11,086,861 +0.58(+14.56%)
Nov 21, 2008 3.587 4.396 3.501 4.007 9,480,595 +0.58(+17.05%)
Nov 20, 2008 3.960 3.960 3.423 3.423 9,632,312 -0.50(-12.70%)
Nov 19, 2008 3.851 4.054 3.704 3.921 15,940,525 +0.02(+0.60%)
Nov 18, 2008 3.882 3.921 3.742 3.898 8,831,975 +0.16(+4.38%)
Nov 17, 2008 3.766 3.898 3.719 3.735 10,941,385 -0.08(-2.04%)
Nov 14, 2008 3.968 3.968 3.766 3.812 0 -0.18(-4.48%)
Nov 13, 2008 3.859 4.007 3.501 3.991 20,431,900 +0.26(+6.88%)
Nov 12, 2008 3.976 4.093 3.696 3.735 18,439,434 -0.24(-6.07%)
Nov 11, 2008 4.777 4.777 3.750 3.976 25,611,730 -1.23(-23.62%)
Nov 10, 2008 6.185 6.193 4.699 5.205 19,094,500 -0.60(-10.32%)
Nov 07, 2008 6.154 6.154 5.602 5.804 8,843,487 -0.26(-4.24%)
Nov 06, 2008 6.715 6.761 6.030 6.061 6,695,318 -0.65(-9.73%)
Nov 05, 2008 6.808 6.917 6.582 6.715 7,499,941 -0.05(-0.80%)
Nov 04, 2008 6.971 7.586 6.738 6.769 6,563,540 +0.02(+0.35%)
Nov 03, 2008 6.792 6.870 6.504 6.746 6,943,449 -0.05(-0.80%)
Oct 31, 2008 6.419 7.080 6.279 6.800 10,064,185 +0.34(+5.30%)
Oct 30, 2008 6.318 6.590 6.154 6.458 9,287,794 +0.31(+5.06%)
Oct 29, 2008 6.100 6.248 5.761 6.147 14,307,827 -0.08(-1.25%)
Oct 28, 2008 6.357 6.442 4.443 6.224 35,910,828 +0.01(+0.13%)
Oct 27, 2008 7.493 7.617 6.217 6.217 13,788,741 -1.28(-17.12%)
Oct 24, 2008 7.493 7.889 7.391 7.500 7,929,046 -0.60(-7.40%)
Oct 23, 2008 7.874 8.154 7.547 8.099 9,533,067 +0.27(+3.48%)
Oct 22, 2008 8.255 8.434 7.617 7.827 7,493,945 -0.65(-7.71%)
Oct 21, 2008 8.722 8.994 8.442 8.481 4,754,868 -0.65(-7.08%)
Oct 20, 2008 8.582 9.142 8.457 9.126 7,313,583 +0.53(+6.15%)
Oct 17, 2008 7.570 8.971 7.570 8.597 7,083,317 +0.26(+3.08%)
Oct 16, 2008 8.224 8.418 7.788 8.341 9,643,455 +0.12(+1.52%)
Oct 15, 2008 9.010 9.010 8.201 8.216 5,707,311 -0.96(-10.51%)
Oct 14, 2008 9.461 9.477 8.815 9.181 8,775,247 +0.15(+1.64%)
Oct 13, 2008 8.675 9.056 8.271 9.033 4,873,388 +0.83(+10.15%)
Oct 10, 2008 8.177 8.691 7.640 8.201 12,136,565 -0.13(-1.59%)
Oct 09, 2008 8.916 9.399 8.333 8.333 8,737,416 -0.38(-4.38%)
Oct 08, 2008 8.411 9.025 8.201 8.714 7,802,410 +0.12(+1.36%)
Oct 07, 2008 9.243 9.453 8.566 8.597 7,310,688 -0.54(-5.96%)
Oct 06, 2008 8.846 9.313 8.527 9.142 9,694,649 +0.05(+0.60%)
Oct 03, 2008 9.733 9.943 9.002 9.088 0 -0.48(-5.04%)
Oct 02, 2008 9.982 10.01 9.523 9.570 5,436,618 -0.44(-4.43%)
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.