NYSE - Nasdaq Real Time Price USD

Tyson Foods, Inc. (TSN)

60.94 +0.33 (+0.54%)
As of 9:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 60.47 60.94 60.34 60.94 60.94 54,711
Apr 22, 2024 60.15 60.89 59.76 60.61 60.61 1,705,200
Apr 19, 2024 58.88 60.00 58.71 59.95 59.95 1,607,900
Apr 18, 2024 58.71 59.03 58.46 58.87 58.87 1,525,000
Apr 17, 2024 58.55 58.99 57.96 58.58 58.58 1,556,900
Apr 16, 2024 59.20 59.20 58.00 58.15 58.15 2,149,800
Apr 15, 2024 58.12 58.36 57.54 58.12 58.12 2,365,100
Apr 12, 2024 59.24 59.24 57.67 57.78 57.78 1,331,200
Apr 11, 2024 58.23 59.53 58.13 59.34 59.34 1,863,300
Apr 10, 2024 59.13 59.13 58.15 58.17 58.17 1,403,100
Apr 9, 2024 59.41 59.58 59.01 59.41 59.41 1,715,500
Apr 8, 2024 59.00 59.40 58.75 59.09 59.09 1,997,000
Apr 5, 2024 59.41 59.41 58.72 59.05 59.05 1,901,400
Apr 4, 2024 58.37 59.54 58.12 59.48 59.48 2,901,600
Apr 3, 2024 58.07 58.30 57.33 57.81 57.81 2,927,500
Apr 2, 2024 57.89 58.24 57.40 57.60 57.60 3,592,300
Apr 1, 2024 58.50 58.60 57.74 57.85 57.85 2,231,300
Mar 28, 2024 59.01 59.48 58.71 58.73 58.73 3,405,400
Mar 27, 2024 58.43 59.06 58.43 58.81 58.81 2,799,100
Mar 26, 2024 58.53 58.65 58.11 58.17 58.17 1,795,600
Mar 25, 2024 58.23 58.70 58.06 58.45 58.45 1,694,600
Mar 22, 2024 58.13 58.43 57.92 58.05 58.05 1,651,400
Mar 21, 2024 57.66 58.46 57.30 58.07 58.07 1,761,200
Mar 20, 2024 57.20 58.20 57.15 57.70 57.70 2,381,900
Mar 19, 2024 55.93 57.19 55.89 57.17 57.17 3,566,000
Mar 18, 2024 56.07 56.34 55.31 56.09 56.09 3,298,200
Mar 15, 2024 55.67 56.46 55.16 56.15 56.15 18,216,800
Mar 14, 2024 55.87 56.47 55.58 56.05 56.05 2,791,300
Mar 13, 2024 55.85 56.19 55.47 55.87 55.87 2,287,800
Mar 12, 2024 55.66 55.80 55.24 55.39 55.39 2,076,100
Mar 11, 2024 54.15 55.74 54.10 55.73 55.73 2,913,900
Mar 8, 2024 53.75 54.22 53.59 54.11 54.11 2,343,100
Mar 7, 2024 53.59 53.80 53.12 53.67 53.67 3,148,700
Mar 6, 2024 53.80 53.86 53.08 53.40 53.40 4,375,300
Mar 5, 2024 53.35 54.08 53.20 53.71 53.71 2,374,300
Mar 4, 2024 52.33 53.62 52.11 53.38 53.38 4,488,000
Mar 1, 2024 54.25 54.25 53.15 53.20 53.20 4,510,700
Feb 29, 2024 0.49 Dividend
Feb 29, 2024 53.87 54.35 53.60 54.24 54.24 2,749,400
Feb 28, 2024 54.14 54.38 53.64 53.89 53.40 3,032,300
Feb 27, 2024 54.24 54.42 53.88 54.13 53.64 1,737,100
Feb 26, 2024 54.00 54.81 53.68 54.12 53.63 2,330,800
Feb 23, 2024 53.02 53.88 52.79 53.81 53.32 2,745,100
Feb 22, 2024 53.25 53.45 52.93 53.09 52.61 2,918,800
Feb 21, 2024 54.19 54.45 53.13 53.67 53.18 3,392,500
Feb 20, 2024 52.89 54.18 52.78 54.05 53.56 2,815,000
Feb 16, 2024 52.26 53.27 52.05 53.12 52.64 2,569,300
Feb 15, 2024 52.24 52.65 52.01 52.57 52.09 3,436,500
Feb 14, 2024 51.57 52.04 51.24 51.98 51.51 3,417,900
Feb 13, 2024 52.20 52.42 51.16 51.61 51.14 3,336,500
Feb 12, 2024 52.66 52.99 52.17 52.55 52.07 3,101,200
Feb 9, 2024 53.85 53.87 52.15 52.58 52.10 3,629,200
Feb 8, 2024 54.00 54.44 53.57 53.97 53.48 2,562,800
Feb 7, 2024 55.53 55.67 53.84 53.94 53.45 4,187,000
Feb 6, 2024 58.40 58.67 55.18 55.39 54.89 4,373,800
Feb 5, 2024 60.51 61.21 56.32 57.50 56.98 7,486,400
Feb 2, 2024 56.37 56.79 55.87 56.36 55.85 4,093,200
Feb 1, 2024 54.95 56.66 54.25 56.63 56.12 4,048,900
Jan 31, 2024 55.13 55.32 54.47 54.76 54.26 4,236,300
Jan 30, 2024 54.52 55.10 53.97 55.06 54.56 2,063,500
Jan 29, 2024 55.10 55.14 54.52 54.66 54.16 1,491,000
Jan 26, 2024 54.32 55.47 54.27 54.99 54.49 1,844,500
Jan 25, 2024 53.89 54.13 53.23 54.04 53.55 1,551,300
Jan 24, 2024 53.38 53.67 53.04 53.18 52.70 2,727,300
Jan 23, 2024 52.84 53.47 52.58 53.36 52.87 1,863,100
Jan 22, 2024 53.01 53.05 52.14 52.55 52.07 1,856,500
Jan 19, 2024 53.68 53.68 52.60 53.10 52.62 2,089,100
Jan 18, 2024 54.11 54.12 53.04 53.57 53.08 1,815,000
Jan 17, 2024 54.25 54.94 53.87 54.31 53.82 2,203,400
Jan 16, 2024 55.00 55.04 54.30 54.63 54.13 1,524,100
Jan 12, 2024 54.59 54.90 54.13 54.87 54.37 2,139,900
Jan 11, 2024 54.30 54.46 53.75 54.28 53.79 1,635,200
Jan 10, 2024 55.22 55.40 54.39 54.50 54.00 1,874,500
Jan 9, 2024 54.84 55.43 54.67 55.33 54.83 1,787,800
Jan 8, 2024 54.86 55.51 54.69 54.90 54.40 2,251,800
Jan 5, 2024 53.96 55.29 53.86 54.92 54.42 3,627,600
Jan 4, 2024 54.67 54.88 53.92 54.16 53.67 2,426,300
Jan 3, 2024 55.53 55.70 54.60 54.61 54.11 2,804,600
Jan 2, 2024 53.61 56.17 53.50 55.53 55.03 3,122,900
Dec 29, 2023 53.50 54.10 53.37 53.75 53.26 2,000,800
Dec 28, 2023 52.73 53.75 52.65 53.67 53.18 2,129,300
Dec 27, 2023 52.35 52.93 52.21 52.82 52.34 1,909,400
Dec 26, 2023 51.71 52.53 51.71 52.43 51.95 2,417,600
Dec 22, 2023 51.66 52.41 51.58 51.94 51.47 1,946,600
Dec 21, 2023 51.31 51.82 50.97 51.66 51.19 1,597,500
Dec 20, 2023 51.65 52.03 51.13 51.16 50.69 2,484,200
Dec 19, 2023 51.66 51.87 51.50 51.77 51.30 1,781,500
Dec 18, 2023 51.80 52.49 51.29 51.71 51.24 3,129,800
Dec 15, 2023 52.27 52.45 51.08 51.81 51.34 5,916,300
Dec 14, 2023 52.64 53.49 52.21 52.33 51.85 3,536,800
Dec 13, 2023 50.20 52.47 49.97 52.29 51.81 2,972,200
Dec 12, 2023 51.07 51.16 50.10 50.17 49.71 2,807,200
Dec 11, 2023 51.27 51.46 51.10 51.24 50.77 2,743,300
Dec 8, 2023 51.64 51.69 51.18 51.38 50.91 2,985,600
Dec 7, 2023 50.35 52.19 49.92 51.54 51.07 4,361,300
Dec 6, 2023 49.85 50.35 49.43 50.19 49.73 3,342,000
Dec 5, 2023 49.66 50.11 49.43 49.94 49.49 2,557,300
Dec 4, 2023 48.00 49.98 47.92 49.82 49.37 3,081,000
Dec 1, 2023 46.78 48.31 46.78 48.20 47.76 2,506,400
Nov 30, 2023 0.49 Dividend
Nov 30, 2023 47.03 47.34 46.51 46.84 46.41 2,765,600
Nov 29, 2023 47.90 47.97 46.97 47.09 46.18 3,071,100
Nov 28, 2023 47.50 48.16 47.10 47.99 47.06 2,502,000
Nov 27, 2023 48.37 48.50 47.57 47.59 46.67 1,822,000
Nov 24, 2023 47.53 48.64 47.53 48.30 47.36 1,687,600
Nov 22, 2023 48.32 48.42 47.77 48.01 47.08 1,744,200
Nov 21, 2023 48.20 48.32 47.40 47.98 47.05 2,561,200
Nov 20, 2023 48.45 48.61 48.02 48.41 47.47 2,062,600
Nov 17, 2023 48.66 48.81 47.87 48.74 47.79 2,364,400
Nov 16, 2023 48.18 48.64 47.67 48.33 47.39 2,737,300
Nov 15, 2023 47.82 48.41 47.43 48.31 47.37 3,009,600
Nov 14, 2023 45.75 47.90 45.38 47.74 46.81 3,877,200
Nov 13, 2023 46.00 48.99 45.13 45.62 44.73 8,059,900
Nov 10, 2023 46.70 47.05 46.22 46.95 46.04 3,048,100
Nov 9, 2023 46.61 46.96 46.16 46.40 45.50 3,154,100
Nov 8, 2023 46.87 47.03 46.00 46.34 45.44 4,331,500
Nov 7, 2023 46.58 47.20 46.43 46.72 45.81 2,333,000
Nov 6, 2023 46.55 46.97 46.25 46.58 45.68 3,038,100
Nov 3, 2023 47.99 48.27 46.93 47.06 46.15 2,701,100
Nov 2, 2023 46.83 47.63 46.63 47.56 46.64 2,362,400
Nov 1, 2023 46.50 46.66 45.99 46.47 45.57 2,981,000
Oct 31, 2023 46.44 46.54 46.05 46.35 45.45 2,370,100
Oct 30, 2023 45.99 46.44 45.66 46.27 45.37 1,945,900
Oct 27, 2023 45.75 46.19 45.36 45.62 44.73 1,508,000
Oct 26, 2023 45.51 46.39 45.46 45.92 45.03 1,952,400
Oct 25, 2023 45.32 45.62 45.08 45.37 44.49 2,242,700
Oct 24, 2023 45.21 45.74 45.15 45.47 44.59 2,057,700
Oct 23, 2023 46.12 46.26 44.94 45.17 44.29 3,177,800
Oct 20, 2023 46.71 46.98 46.25 46.29 45.39 1,706,700
Oct 19, 2023 46.87 47.30 46.57 46.59 45.69 2,618,000
Oct 18, 2023 47.05 47.61 46.74 46.93 46.02 2,705,400
Oct 17, 2023 47.00 47.67 46.83 47.20 46.28 1,646,100
Oct 16, 2023 46.77 47.58 46.27 47.37 46.45 1,957,300
Oct 13, 2023 47.29 47.36 46.16 46.52 45.62 2,743,700
Oct 12, 2023 48.21 48.24 46.79 47.11 46.20 2,071,400
Oct 11, 2023 48.46 48.76 47.82 48.21 47.27 1,743,600
Oct 10, 2023 47.67 48.61 47.66 48.35 47.41 2,393,200
Oct 9, 2023 47.27 47.48 46.40 47.22 46.30 2,275,800
Oct 6, 2023 47.90 48.00 46.51 47.43 46.51 2,912,100
Oct 5, 2023 48.37 48.86 48.15 48.17 47.24 2,300,400
Oct 4, 2023 48.76 49.04 47.76 48.35 47.41 3,053,600
Oct 3, 2023 49.00 49.40 48.84 49.08 48.13 2,214,500
Oct 2, 2023 50.25 50.25 48.64 49.24 48.28 2,820,100
Sep 29, 2023 50.11 50.86 49.98 50.49 49.51 2,320,200
Sep 28, 2023 50.26 50.46 49.40 49.93 48.96 2,244,000
Sep 27, 2023 51.36 51.39 50.08 50.11 49.14 2,342,100
Sep 26, 2023 50.12 51.38 50.12 51.27 50.28 2,255,400
Sep 25, 2023 50.80 51.07 50.22 50.62 49.64 2,442,000
Sep 22, 2023 52.28 52.43 50.98 51.12 50.13 3,405,800
Sep 21, 2023 53.31 53.40 52.82 53.05 52.02 2,487,200
Sep 20, 2023 54.17 54.21 53.08 53.32 52.29 2,595,100
Sep 19, 2023 53.94 54.09 53.71 53.82 52.78 1,878,200
Sep 18, 2023 54.76 54.76 53.69 53.90 52.85 1,548,100
Sep 15, 2023 53.86 55.31 53.75 54.54 53.48 3,966,700
Sep 14, 2023 53.08 54.02 53.07 53.96 52.91 2,870,800
Sep 13, 2023 53.08 53.08 52.16 52.84 51.81 2,019,400
Sep 12, 2023 52.83 53.19 52.54 52.89 51.86 1,751,000
Sep 11, 2023 52.06 52.89 52.06 52.56 51.54 2,908,800
Sep 8, 2023 51.37 52.09 51.27 52.05 51.04 2,061,600
Sep 7, 2023 51.51 51.89 50.92 51.33 50.33 4,957,700
Sep 6, 2023 51.97 52.26 51.23 51.52 50.52 3,876,100
Sep 5, 2023 52.50 52.60 51.96 52.15 51.14 2,545,000
Sep 1, 2023 53.33 53.74 52.38 52.59 51.57 4,750,100
Aug 31, 2023 0.48 Dividend
Aug 31, 2023 53.69 53.92 53.16 53.27 52.24 2,616,700
Aug 30, 2023 54.71 54.73 54.21 54.37 52.84 2,367,500
Aug 29, 2023 54.55 54.75 54.16 54.67 53.14 1,471,400
Aug 28, 2023 54.33 54.80 54.10 54.29 52.77 1,474,400
Aug 25, 2023 54.35 54.56 53.90 54.01 52.49 1,851,100
Aug 24, 2023 53.63 54.42 53.55 54.18 52.66 2,113,600
Aug 23, 2023 54.08 54.17 53.13 53.47 51.97 1,877,900
Aug 22, 2023 54.69 55.10 54.04 54.04 52.52 1,915,700
Aug 21, 2023 54.64 55.00 54.20 54.81 53.27 2,358,400
Aug 18, 2023 54.02 55.11 53.86 54.63 53.10 7,035,400
Aug 17, 2023 53.51 54.68 53.28 54.10 52.58 2,541,500
Aug 16, 2023 53.60 53.76 53.27 53.40 51.90 1,842,200
Aug 15, 2023 53.99 53.99 53.40 53.73 52.22 2,210,300
Aug 14, 2023 55.15 55.26 54.29 54.41 52.88 2,620,900
Aug 11, 2023 53.69 55.24 53.65 55.24 53.69 2,315,800
Aug 10, 2023 53.90 54.81 53.73 53.75 52.24 2,424,600
Aug 9, 2023 55.13 55.13 53.77 53.82 52.31 2,751,000
Aug 8, 2023 53.88 55.12 53.18 55.05 53.51 4,331,800
Aug 7, 2023 50.88 54.37 50.10 54.30 52.78 10,321,100
Aug 4, 2023 56.54 57.15 56.36 56.46 54.88 3,899,100
Aug 3, 2023 55.31 56.66 55.13 56.27 54.69 3,207,500
Aug 2, 2023 55.00 55.91 54.80 55.41 53.86 2,419,500
Aug 1, 2023 55.72 55.90 55.21 55.32 53.77 2,510,600
Jul 31, 2023 56.40 56.60 55.44 55.72 54.16 6,102,500
Jul 28, 2023 55.54 56.44 55.47 56.35 54.77 3,836,200
Jul 27, 2023 55.40 55.71 54.92 55.41 53.86 4,581,700
Jul 26, 2023 54.29 55.37 54.21 55.04 53.50 2,983,800
Jul 25, 2023 53.66 54.27 53.44 54.23 52.71 2,591,700
Jul 24, 2023 52.83 53.71 52.77 53.47 51.97 2,670,700
Jul 21, 2023 52.70 52.93 52.36 52.66 51.18 1,957,700
Jul 20, 2023 52.63 52.63 52.12 52.50 51.03 2,332,700
Jul 19, 2023 51.99 52.73 51.92 52.27 50.80 3,403,800
Jul 18, 2023 51.96 52.48 51.19 51.49 50.05 2,361,600
Jul 17, 2023 52.00 52.19 51.40 51.88 50.42 2,230,800
Jul 14, 2023 52.91 52.91 52.21 52.33 50.86 1,993,300
Jul 13, 2023 52.20 53.16 52.20 52.97 51.48 2,403,000
Jul 12, 2023 52.07 52.30 51.50 52.18 50.72 2,507,200
Jul 11, 2023 51.19 51.68 51.08 51.67 50.22 2,670,300
Jul 10, 2023 51.73 51.86 50.71 50.90 49.47 3,325,300
Jul 7, 2023 51.97 52.44 51.51 51.76 50.31 3,355,300
Jul 6, 2023 51.39 52.45 51.09 52.10 50.64 3,379,000
Jul 5, 2023 51.51 52.11 51.28 51.88 50.42 2,755,900
Jul 3, 2023 51.39 52.17 51.20 51.81 50.36 1,491,800
Jun 30, 2023 50.82 51.21 50.28 51.04 49.61 2,365,600
Jun 29, 2023 49.86 50.88 49.75 50.69 49.27 3,182,900
Jun 28, 2023 49.71 49.92 49.18 49.83 48.43 3,897,900
Jun 27, 2023 50.31 50.69 49.94 49.96 48.56 2,520,800
Jun 26, 2023 49.40 50.29 49.37 50.23 48.82 2,209,100
Jun 23, 2023 50.35 50.37 49.32 49.50 48.11 3,335,400
Jun 22, 2023 50.75 50.83 49.95 50.41 49.00 2,689,800
Jun 21, 2023 49.69 50.59 49.33 50.47 49.05 3,409,500
Jun 20, 2023 50.31 50.33 49.75 49.83 48.43 2,918,200
Jun 16, 2023 50.36 50.49 49.96 50.39 48.98 4,116,300
Jun 15, 2023 49.76 50.44 49.65 50.21 48.80 3,062,500
Jun 14, 2023 50.61 50.75 49.75 49.76 48.36 3,423,700
Jun 13, 2023 50.58 51.08 50.18 50.26 48.85 3,386,300
Jun 12, 2023 50.54 50.99 50.30 50.65 49.23 2,576,000
Jun 9, 2023 50.65 50.70 50.16 50.37 48.96 2,533,000
Jun 8, 2023 51.07 51.21 50.20 50.86 49.43 2,541,500
Jun 7, 2023 50.26 51.55 50.04 51.33 49.89 3,303,800
Jun 6, 2023 50.43 50.80 49.96 50.44 49.02 2,432,400
Jun 5, 2023 51.34 51.55 50.27 50.51 49.09 2,634,300
Jun 2, 2023 50.90 51.75 50.54 51.34 49.90 4,291,500
Jun 1, 2023 51.12 51.12 50.39 50.61 49.19 3,327,900
May 31, 2023 0.48 Dividend
May 31, 2023 51.87 51.98 50.50 50.64 49.22 6,173,800
May 30, 2023 51.91 52.50 51.30 52.38 50.44 3,570,600
May 26, 2023 51.75 52.14 51.49 52.01 50.09 3,318,600
May 25, 2023 51.58 51.99 51.26 51.76 49.85 3,690,300
May 24, 2023 51.76 52.03 50.74 51.77 49.86 3,686,000
May 23, 2023 50.30 51.96 50.23 51.67 49.76 3,718,900
May 22, 2023 50.00 50.39 49.79 50.11 48.26 3,001,300
May 19, 2023 50.00 50.52 49.70 49.96 48.11 5,728,000
May 18, 2023 49.84 50.31 49.51 49.97 48.12 3,395,500
May 17, 2023 49.12 50.15 48.93 50.12 48.27 3,603,900
May 16, 2023 49.27 49.45 48.66 49.20 47.38 4,047,000
May 15, 2023 49.46 50.11 49.22 49.47 47.64 4,676,300
May 12, 2023 49.20 49.50 48.34 48.87 47.06 5,087,200
May 11, 2023 47.76 49.39 47.48 49.34 47.52 7,014,100
May 10, 2023 49.00 49.35 47.11 47.28 45.53 8,770,000
May 9, 2023 50.30 50.30 48.31 48.82 47.02 12,081,300
May 8, 2023 54.42 54.75 50.02 50.73 48.85 25,258,600
May 5, 2023 60.03 61.02 59.90 60.69 58.45 3,647,400
May 4, 2023 60.33 60.60 59.66 60.13 57.91 2,312,100
May 3, 2023 61.02 61.35 60.42 60.56 58.32 2,757,700
May 2, 2023 62.11 62.13 60.39 60.94 58.69 1,932,500
May 1, 2023 62.54 63.28 62.31 62.33 60.03 2,185,100
Apr 28, 2023 61.56 62.66 61.41 62.49 60.18 2,942,300
Apr 27, 2023 60.33 61.31 60.11 61.28 59.01 3,348,100
Apr 26, 2023 60.73 61.03 60.15 60.35 58.12 2,489,400
Apr 25, 2023 60.91 61.10 60.41 61.00 58.74 2,082,700
Apr 24, 2023 60.96 61.16 60.63 60.91 58.66 1,992,700

Related Tickers

ADM Archer-Daniels-Midland Company
62.00
-0.80%
 
BG Bunge Global SA
109.34
-0.37%
 
CALM Cal-Maine Foods, Inc.
59.53
-0.28%
 
DOLE Dole plc
12.17
-0.65%
 
FDP Fresh Del Monte Produce Inc.
25.93
+0.27%
 
VITL Vital Farms, Inc.
25.49
+0.58%
 
AGRO Adecoagro S.A.
11.26
+1.03%
 
ALCO Alico, Inc.
27.86
0.00%
 
EDBL Edible Garden AG Incorporated
6.98
+11.42%
 
LMNR Limoneira Company
19.72
+0.05%