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 (%)
Nov 29, 2002 9.223 9.300 9.176 9.184 650,922 -0.17(-1.83%)
Nov 27, 2002 9.355 9.417 9.238 9.355 1,152,926 +0.08(+0.84%)
Nov 26, 2002 9.308 9.363 9.075 9.277 1,637,071 -0.03(-0.33%)
Nov 25, 2002 9.339 9.378 9.184 9.308 1,357,608 -0.10(-1.08%)
Nov 22, 2002 9.355 9.479 9.339 9.409 1,545,458 -0.09(-0.90%)
Nov 21, 2002 9.581 9.651 9.479 9.495 1,299,532 -0.09(-0.89%)
Nov 20, 2002 9.495 9.643 9.495 9.581 794,058 -0.10(-1.05%)
Nov 19, 2002 9.822 9.884 9.573 9.682 941,177 -0.14(-1.43%)
Nov 18, 2002 9.939 10.09 9.806 9.822 1,637,970 -0.12(-1.17%)
Nov 15, 2002 9.690 10.03 9.487 9.939 1,849,462 +0.22(+2.24%)
Nov 14, 2002 9.417 9.721 9.370 9.721 1,490,337 +0.12(+1.22%)
Nov 13, 2002 8.966 9.690 8.966 9.604 3,079,225 +0.43(+4.67%)
Nov 12, 2002 8.802 9.355 8.802 9.176 3,519,041 +0.45(+5.17%)
Nov 11, 2002 8.468 8.787 8.413 8.725 3,242,791 +0.26(+3.03%)
Nov 08, 2002 8.841 8.927 8.437 8.468 1,092,665 -0.32(-3.63%)
Nov 07, 2002 8.367 8.833 8.367 8.787 1,488,153 +0.42(+5.02%)
Nov 06, 2002 8.468 8.483 8.367 8.367 1,388,317 -0.08(-0.92%)
Nov 05, 2002 8.390 8.561 8.374 8.444 2,051,446 +0.06(+0.74%)
Nov 04, 2002 8.483 8.592 8.328 8.382 957,881 -0.10(-1.19%)
Nov 01, 2002 8.553 8.600 8.460 8.483 1,356,452 -0.13(-1.54%)
Oct 31, 2002 8.577 8.678 8.398 8.616 167,034 +0.09(+1.10%)
Oct 30, 2002 8.592 8.654 8.367 8.522 1,063,627 +0.01(+0.09%)
Oct 29, 2002 8.686 8.717 8.328 8.514 729,942 -0.18(-2.06%)
Oct 28, 2002 8.833 8.911 8.600 8.693 633,961 -0.06(-0.71%)
Oct 25, 2002 8.678 8.763 8.538 8.756 718,121 +0.09(+1.08%)
Oct 24, 2002 8.896 8.896 8.662 8.662 1,193,657 -0.05(-0.54%)
Oct 23, 2002 8.833 8.872 8.639 8.709 1,225,394 +0.11(+1.27%)
Oct 22, 2002 8.935 8.950 8.546 8.600 115,639 -0.32(-3.58%)
Oct 21, 2002 8.763 8.950 8.732 8.919 671,737 +0.16(+1.78%)
Oct 18, 2002 8.701 8.849 8.639 8.763 964,434 +0.12(+1.44%)
Oct 17, 2002 8.639 8.717 8.530 8.639 1,256,231 +0.20(+2.40%)
Oct 16, 2002 8.359 8.483 8.359 8.437 888,240 +0.02(+0.18%)
Oct 15, 2002 8.405 8.499 8.258 8.421 1,431,618 +0.37(+4.54%)
Oct 14, 2002 7.783 8.125 7.744 8.055 1,314,822 +0.27(+3.50%)
Oct 11, 2002 7.783 8.172 7.744 7.783 4,743,150 +0.28(+3.73%)
Oct 10, 2002 7.783 7.900 7.215 7.503 4,747,904 -0.44(-5.49%)
Oct 09, 2002 8.141 8.211 7.915 7.938 1,653,132 -0.23(-2.86%)
Oct 08, 2002 8.016 8.242 7.938 8.172 1,433,416 +0.03(+0.38%)
Oct 07, 2002 8.188 8.304 8.008 8.141 1,728,426 -0.11(-1.32%)
Oct 04, 2002 8.678 8.678 8.164 8.250 1,799,608 -0.32(-3.72%)
Oct 03, 2002 8.818 8.950 8.569 8.569 2,206,917 -0.20(-2.31%)
Oct 02, 2002 9.184 9.277 8.771 8.771 1,628,076 -0.50(-5.37%)
Oct 01, 2002 9.044 9.269 8.935 9.269 1,135,580 +0.22(+2.41%)
Sep 30, 2002 9.005 9.121 8.888 9.051 1,638,099 -0.19(-2.10%)
Sep 27, 2002 9.370 9.409 9.223 9.246 1,237,472 -0.20(-2.14%)
Sep 26, 2002 9.472 9.472 9.339 9.448 1,110,140 -0.02(-0.25%)
Sep 25, 2002 9.495 9.534 9.355 9.472 1,478,901 +0.15(+1.59%)
Sep 24, 2002 9.324 9.355 9.153 9.324 1,489,694 -0.08(-0.83%)
Sep 23, 2002 9.526 9.526 9.238 9.402 1,162,306 -0.08(-0.82%)
Sep 20, 2002 9.184 9.651 9.121 9.479 2,190,727 +0.37(+4.01%)
Sep 19, 2002 9.518 9.534 9.067 9.114 1,295,420 -0.48(-5.03%)
Sep 18, 2002 9.666 9.682 9.378 9.596 1,043,583 -0.07(-0.72%)
Sep 17, 2002 9.651 9.760 9.511 9.666 1,913,449 +0.00(+0.00%)
Sep 16, 2002 9.456 9.690 9.339 9.666 1,347,586 +0.21(+2.22%)
Sep 13, 2002 8.958 9.456 8.950 9.456 1,982,191 +0.49(+5.47%)
Sep 12, 2002 9.145 9.184 8.950 8.966 842,241 -0.26(-2.78%)
Sep 11, 2002 9.199 9.332 9.160 9.223 865,241 +0.08(+0.85%)
Sep 10, 2002 9.028 9.176 8.896 9.145 983,578 +0.12(+1.29%)
Sep 09, 2002 9.106 9.184 8.927 9.028 993,729 -0.08(-0.85%)
Sep 06, 2002 8.974 9.106 8.795 9.106 1,662,254 +0.21(+2.36%)
Sep 05, 2002 9.417 9.417 8.849 8.896 3,159,530 -0.59(-6.23%)
Sep 04, 2002 9.378 9.518 9.262 9.487 2,048,748 -0.17(-1.77%)
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.