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, 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.