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, 2009 9.749 9.547 9.547 9.547 2,279,813 -0.18(-1.84%)
Dec 30, 2009 9.764 9.788 9.679 9.726 1,829,040 -0.05(-0.56%)
Dec 29, 2009 9.811 9.889 9.749 9.780 1,715,042 -0.04(-0.40%)
Dec 28, 2009 9.710 9.835 9.648 9.819 2,412,195 +0.14(+1.45%)
Dec 24, 2009 9.562 9.687 9.539 9.679 1,723,018 +0.08(+0.81%)
Dec 23, 2009 9.671 9.679 9.554 9.601 2,998,452 +0.00(+0.00%)
Dec 22, 2009 9.531 9.648 9.531 9.601 2,839,390 +0.05(+0.49%)
Dec 21, 2009 9.461 9.632 9.461 9.554 2,627,312 +0.08(+0.82%)
Dec 18, 2009 9.484 9.554 9.383 9.477 4,549,309 -0.02(-0.16%)
Dec 17, 2009 9.694 9.700 9.492 9.492 4,008,921 -0.21(-2.17%)
Dec 16, 2009 9.757 9.811 9.679 9.702 2,549,674 -0.05(-0.48%)
Dec 15, 2009 9.889 9.905 9.702 9.749 2,942,390 -0.14(-1.42%)
Dec 14, 2009 9.928 9.990 9.850 9.889 3,118,599 +0.05(+0.55%)
Dec 11, 2009 9.889 10.01 9.827 9.835 4,609,748 +0.02(+0.24%)
Dec 10, 2009 9.819 9.897 9.757 9.811 5,608,442 +0.05(+0.56%)
Dec 09, 2009 9.827 9.873 9.671 9.757 5,510,967 -0.03(-0.32%)
Dec 08, 2009 9.912 9.951 9.749 9.788 5,646,774 -0.10(-1.02%)
Dec 07, 2009 9.772 9.943 9.741 9.889 7,170,681 +0.09(+0.87%)
Dec 04, 2009 9.757 9.905 9.616 9.803 8,922,150 +0.12(+1.20%)
Dec 03, 2009 9.438 9.749 9.438 9.687 9,142,865 +0.20(+2.13%)
Dec 02, 2009 9.547 9.663 9.430 9.484 7,603,585 -0.03(-0.33%)
Dec 01, 2009 9.438 9.570 9.368 9.515 5,225,219 +0.16(+1.75%)
Nov 30, 2009 9.554 9.554 9.290 9.352 5,667,351 -0.21(-2.20%)
Nov 27, 2009 9.523 9.617 9.438 9.562 3,375,457 -0.10(-1.05%)
Nov 25, 2009 9.679 9.718 9.523 9.663 6,004,229 -0.18(-1.82%)
Nov 24, 2009 9.975 10.02 9.586 9.842 8,173,315 -0.18(-1.79%)
Nov 23, 2009 9.998 10.29 9.881 10.02 6,401,772 -0.15(-1.45%)
Nov 20, 2009 10.13 10.25 9.951 10.17 6,623,420 +0.00(+0.00%)
Nov 19, 2009 10.28 10.43 10.02 10.17 3,975,288 -0.02(-0.15%)
Nov 18, 2009 10.10 10.31 10.10 10.18 3,865,392 +0.06(+0.61%)
Nov 17, 2009 10.13 10.18 10.03 10.12 3,549,967 -0.02(-0.15%)
Nov 16, 2009 10.08 10.23 10.06 10.14 4,048,574 +0.09(+0.93%)
Nov 13, 2009 10.07 10.11 9.990 10.04 6,476,167 -0.05(-0.46%)
Nov 12, 2009 10.13 10.36 10.08 10.09 4,241,336 -0.05(-0.54%)
Nov 11, 2009 9.866 10.38 9.866 10.15 6,135,251 -0.12(-1.14%)
Nov 10, 2009 10.13 10.42 10.12 10.26 5,584,356 +0.07(+0.69%)
Nov 09, 2009 10.08 10.22 10.02 10.19 4,923,045 +0.18(+1.79%)
Nov 06, 2009 9.842 10.08 9.764 10.01 4,664,287 +0.18(+1.82%)
Nov 05, 2009 9.788 9.951 9.757 9.835 5,455,871 +0.12(+1.20%)
Nov 04, 2009 9.819 9.936 9.679 9.718 7,829,480 -0.09(-0.87%)
Nov 03, 2009 9.827 9.936 9.710 9.803 6,405,031 -0.09(-0.87%)
Nov 02, 2009 9.788 9.940 9.702 9.889 6,367,112 +0.15(+1.52%)
Oct 30, 2009 9.842 9.990 9.694 9.741 8,898,385 -0.42(-4.13%)
Oct 29, 2009 9.749 10.17 9.663 10.16 7,123,224 +0.50(+5.15%)
Oct 28, 2009 9.617 9.694 9.430 9.663 6,847,745 +0.06(+0.65%)
Oct 27, 2009 9.407 9.663 9.360 9.601 7,832,292 +0.23(+2.41%)
Oct 26, 2009 9.453 9.609 9.337 9.375 3,935,190 -0.02(-0.17%)
Oct 23, 2009 9.453 9.461 9.375 9.391 3,899,909 -0.21(-2.19%)
Oct 22, 2009 9.554 9.632 9.375 9.601 5,835,646 +0.09(+0.98%)
Oct 21, 2009 9.492 9.687 9.422 9.508 4,675,581 +0.05(+0.58%)
Oct 20, 2009 9.484 9.515 9.430 9.453 5,229,121 -0.11(-1.14%)
Oct 19, 2009 9.632 9.796 9.539 9.562 6,616,862 -0.09(-0.97%)
Oct 16, 2009 9.539 9.757 9.422 9.656 5,696,948 +0.07(+0.73%)
Oct 15, 2009 9.570 9.593 9.267 9.586 7,591,975 -0.05(-0.48%)
Oct 14, 2009 9.827 10.03 9.477 9.632 9,126,431 -0.24(-2.44%)
Oct 13, 2009 9.866 9.943 9.803 9.873 4,036,455 -0.02(-0.16%)
Oct 12, 2009 9.936 10.01 9.866 9.889 2,918,562 -0.03(-0.31%)
Oct 09, 2009 9.757 9.951 9.687 9.920 4,827,079 +0.19(+2.00%)
Oct 08, 2009 9.702 9.772 9.562 9.726 3,425,715 +0.07(+0.73%)
Oct 07, 2009 9.780 9.819 9.632 9.656 2,727,503 -0.11(-1.12%)
Oct 06, 2009 9.570 9.811 9.570 9.764 4,307,073 +0.16(+1.62%)
Oct 05, 2009 9.554 9.671 9.321 9.609 6,216,908 +0.02(+0.24%)
Oct 02, 2009 9.531 9.679 9.352 9.586 4,190,752 +0.00(+0.00%)
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.