Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

51.12

-1.93

(-3.64%)

At close: 04:00PM EDT

51.20

+0.08

(+0.16%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	52.28	52.43	50.98	51.12	51.12	3,333,858
Sep 21, 2023	53.31	53.40	52.82	53.05	53.05	2,487,200
Sep 20, 2023	54.17	54.21	53.08	53.32	53.32	2,595,100
Sep 19, 2023	53.94	54.09	53.71	53.82	53.82	1,878,200
Sep 18, 2023	54.76	54.76	53.69	53.90	53.90	1,548,100
Sep 15, 2023	53.86	55.31	53.75	54.54	54.54	3,966,700
Sep 14, 2023	53.08	54.02	53.07	53.96	53.96	2,870,800
Sep 13, 2023	53.08	53.08	52.16	52.84	52.84	2,019,400
Sep 12, 2023	52.83	53.19	52.54	52.89	52.89	1,751,000
Sep 11, 2023	52.06	52.89	52.06	52.56	52.56	2,908,800
Sep 08, 2023	51.37	52.09	51.27	52.05	52.05	2,061,600
Sep 07, 2023	51.51	51.89	50.92	51.33	51.33	4,957,700
Sep 06, 2023	51.97	52.26	51.23	51.52	51.52	3,876,100
Sep 05, 2023	52.50	52.60	51.96	52.15	52.15	2,545,000
Sep 01, 2023	53.33	53.74	52.38	52.59	52.59	4,750,100
Aug 31, 2023	53.69	53.92	53.16	53.27	53.27	2,616,700
Aug 31, 2023	0.48 Dividend
Aug 30, 2023	54.71	54.73	54.21	54.37	53.89	2,367,500
Aug 29, 2023	54.55	54.75	54.16	54.67	54.19	1,471,400
Aug 28, 2023	54.33	54.80	54.10	54.29	53.81	1,474,400
Aug 25, 2023	54.35	54.56	53.90	54.01	53.53	1,851,100
Aug 24, 2023	53.63	54.42	53.55	54.18	53.70	2,113,600
Aug 23, 2023	54.08	54.17	53.13	53.47	53.00	1,877,900
Aug 22, 2023	54.69	55.10	54.04	54.04	53.56	1,915,700
Aug 21, 2023	54.64	55.00	54.20	54.81	54.33	2,358,400
Aug 18, 2023	54.02	55.11	53.86	54.63	54.15	7,035,400
Aug 17, 2023	53.51	54.68	53.28	54.10	53.62	2,541,500
Aug 16, 2023	53.60	53.76	53.27	53.40	52.93	1,842,200
Aug 15, 2023	53.99	53.99	53.40	53.73	53.26	2,210,300
Aug 14, 2023	55.15	55.26	54.29	54.41	53.93	2,620,900
Aug 11, 2023	53.69	55.24	53.65	55.24	54.75	2,315,800
Aug 10, 2023	53.90	54.81	53.73	53.75	53.28	2,424,600
Aug 09, 2023	55.13	55.13	53.77	53.82	53.34	2,751,000
Aug 08, 2023	53.88	55.12	53.18	55.05	54.56	4,331,800
Aug 07, 2023	50.88	54.37	50.10	54.30	53.82	10,321,100
Aug 04, 2023	56.54	57.15	56.36	56.46	55.96	3,899,100
Aug 03, 2023	55.31	56.66	55.13	56.27	55.77	3,207,500
Aug 02, 2023	55.00	55.91	54.80	55.41	54.92	2,419,500
Aug 01, 2023	55.72	55.90	55.21	55.32	54.83	2,510,600
Jul 31, 2023	56.40	56.60	55.44	55.72	55.23	6,102,500
Jul 28, 2023	55.54	56.44	55.47	56.35	55.85	3,836,200
Jul 27, 2023	55.40	55.71	54.92	55.41	54.92	4,581,700
Jul 26, 2023	54.29	55.37	54.21	55.04	54.55	2,983,800
Jul 25, 2023	53.66	54.27	53.44	54.23	53.75	2,591,700
Jul 24, 2023	52.83	53.71	52.77	53.47	53.00	2,670,700
Jul 21, 2023	52.70	52.93	52.36	52.66	52.20	1,957,700
Jul 20, 2023	52.63	52.63	52.12	52.50	52.04	2,332,700
Jul 19, 2023	51.99	52.73	51.92	52.27	51.81	3,403,800
Jul 18, 2023	51.96	52.48	51.19	51.49	51.04	2,361,600
Jul 17, 2023	52.00	52.19	51.40	51.88	51.42	2,230,800
Jul 14, 2023	52.91	52.91	52.21	52.33	51.87	1,993,300
Jul 13, 2023	52.20	53.16	52.20	52.97	52.50	2,403,000
Jul 12, 2023	52.07	52.30	51.50	52.18	51.72	2,507,200
Jul 11, 2023	51.19	51.68	51.08	51.67	51.21	2,670,300
Jul 10, 2023	51.73	51.86	50.71	50.90	50.45	3,325,300
Jul 07, 2023	51.97	52.44	51.51	51.76	51.30	3,355,300
Jul 06, 2023	51.39	52.45	51.09	52.10	51.64	3,379,000
Jul 05, 2023	51.51	52.11	51.28	51.88	51.42	2,755,900
Jul 03, 2023	51.39	52.17	51.20	51.81	51.35	1,491,800
Jun 30, 2023	50.82	51.21	50.28	51.04	50.59	2,365,600
Jun 29, 2023	49.86	50.88	49.75	50.69	50.24	3,182,900
Jun 28, 2023	49.71	49.92	49.18	49.83	49.39	3,897,900
Jun 27, 2023	50.31	50.69	49.94	49.96	49.52	2,520,800
Jun 26, 2023	49.40	50.29	49.37	50.23	49.79	2,209,100
Jun 23, 2023	50.35	50.37	49.32	49.50	49.06	3,335,400
Jun 22, 2023	50.75	50.83	49.95	50.41	49.96	2,689,800
Jun 21, 2023	49.69	50.59	49.33	50.47	50.02	3,409,500
Jun 20, 2023	50.31	50.33	49.75	49.83	49.39	2,918,200
Jun 16, 2023	50.36	50.49	49.96	50.39	49.95	4,116,300
Jun 15, 2023	49.76	50.44	49.65	50.21	49.77	3,062,500
Jun 14, 2023	50.61	50.75	49.75	49.76	49.32	3,423,700
Jun 13, 2023	50.58	51.08	50.18	50.26	49.82	3,386,300
Jun 12, 2023	50.54	50.99	50.30	50.65	50.20	2,576,000
Jun 09, 2023	50.65	50.70	50.16	50.37	49.93	2,533,000
Jun 08, 2023	51.07	51.21	50.20	50.86	50.41	2,541,500
Jun 07, 2023	50.26	51.55	50.04	51.33	50.88	3,303,800
Jun 06, 2023	50.43	50.80	49.96	50.44	49.99	2,432,400
Jun 05, 2023	51.34	51.55	50.27	50.51	50.06	2,634,300
Jun 02, 2023	50.90	51.75	50.54	51.34	50.89	4,291,500
Jun 01, 2023	51.12	51.12	50.39	50.61	50.16	3,327,900
May 31, 2023	51.87	51.98	50.50	50.64	50.19	6,173,800
May 31, 2023	0.48 Dividend
May 30, 2023	51.91	52.50	51.30	52.38	51.44	3,570,600
May 26, 2023	51.75	52.14	51.49	52.01	51.08	3,318,600
May 25, 2023	51.58	51.99	51.26	51.76	50.83	3,690,300
May 24, 2023	51.76	52.03	50.74	51.77	50.84	3,686,000
May 23, 2023	50.30	51.96	50.23	51.67	50.74	3,718,900
May 22, 2023	50.00	50.39	49.79	50.11	49.21	3,001,300
May 19, 2023	50.00	50.52	49.70	49.96	49.07	5,728,000
May 18, 2023	49.84	50.31	49.51	49.97	49.07	3,395,500
May 17, 2023	49.12	50.15	48.93	50.12	49.22	3,603,900
May 16, 2023	49.27	49.45	48.66	49.20	48.32	4,047,000
May 15, 2023	49.46	50.11	49.22	49.47	48.58	4,676,300
May 12, 2023	49.20	49.50	48.34	48.87	47.99	5,087,200
May 11, 2023	47.76	49.39	47.48	49.34	48.46	7,014,100
May 10, 2023	49.00	49.35	47.11	47.28	46.43	8,770,000
May 09, 2023	50.30	50.30	48.31	48.82	47.95	12,081,300
May 08, 2023	54.42	54.75	50.02	50.73	49.82	25,258,600
May 05, 2023	60.03	61.02	59.90	60.69	59.60	3,647,400
May 04, 2023	60.33	60.60	59.66	60.13	59.05	2,312,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Tyson Foods, Inc. (TSN)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)