TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201771.6171.8171.3971.5471.541,592,600
Oct 19, 201771.5271.6070.8771.4171.411,388,600
Oct 18, 201771.0071.9670.4071.5571.552,226,300
Oct 17, 201770.3270.9670.3070.9470.941,655,200
Oct 16, 201770.0570.6069.9670.5570.551,421,600
Oct 13, 201770.9570.9570.1770.2170.211,145,300
Oct 12, 201770.0470.9869.9070.8070.802,695,500
Oct 11, 201770.1370.5469.8070.0470.041,639,800
Oct 10, 201770.9671.3470.0270.1170.111,939,700
Oct 09, 201770.8071.2670.5970.6470.641,762,100
Oct 06, 201771.3171.3470.4170.6670.661,852,700
Oct 05, 201771.8872.2270.9571.0771.071,969,900
Oct 04, 201771.2072.1070.8371.6471.642,364,000
Oct 03, 201771.3371.9971.1471.3471.342,077,600
Oct 02, 201770.9071.8070.5070.9970.993,423,400
Sep 29, 201769.0070.8068.6770.4570.456,401,000
Sep 28, 201766.0866.2165.1365.4565.452,807,700
Sep 27, 201765.9166.3565.1466.1866.181,785,800
Sep 26, 201765.6366.7665.2765.8365.831,627,800
Sep 25, 201765.4465.9265.3965.6565.651,515,100
Sep 22, 201765.5366.3665.2865.4165.411,454,800
Sep 21, 201765.8466.0465.1065.3365.331,170,400
Sep 20, 201765.9066.0165.2865.7865.782,303,500
Sep 19, 201767.4167.4166.1666.2166.211,735,100
Sep 18, 201766.9667.5366.5067.4167.412,684,100
Sep 15, 201766.3167.1966.0366.8766.873,695,200
Sep 14, 201765.9466.3665.6666.3266.323,238,600
Sep 13, 201765.8266.0465.1765.9565.951,790,900
Sep 12, 201765.5466.0064.8465.8265.821,606,700
Sep 11, 201765.5065.8065.1265.5065.501,789,200
Sep 08, 201764.6165.5064.3065.3965.392,334,100
Sep 07, 201764.9265.7864.4364.6564.653,265,200
Sep 06, 201764.5765.3064.1564.9564.952,949,900
Sep 05, 201764.5065.3064.2964.4764.472,527,700
Sep 01, 201763.5364.5663.3064.5364.532,893,900
Aug 31, 201762.3063.6062.3063.3063.303,244,400
Aug 30, 201761.9762.5661.9762.4962.491,987,700
Aug 30, 20170.225 Dividend
Aug 29, 201762.5962.8662.0162.1861.952,287,600
Aug 28, 201763.2663.4062.3662.5562.322,425,100
Aug 25, 201764.2864.6863.2563.2563.022,691,700
Aug 24, 201764.4764.6763.8163.8663.632,519,900
Aug 23, 201764.9165.2164.4364.5664.332,612,300
Aug 22, 201765.0865.4164.2064.9564.712,734,500
Aug 21, 201765.1665.4564.9365.1164.871,579,500
Aug 18, 201764.9665.2664.6165.1464.902,465,300
Aug 17, 201765.5865.9764.8964.9064.672,221,900
Aug 16, 201766.0066.4165.5765.6565.412,604,700
Aug 15, 201766.0566.2565.4465.9665.722,457,300
Aug 14, 201765.8766.5765.8365.8565.612,559,800
Aug 11, 201764.9966.1764.7465.5565.312,783,300
Aug 10, 201764.2765.2663.7864.8764.643,295,300
Aug 09, 201764.7465.1763.9364.6664.433,666,100
Aug 08, 201766.6166.8665.0165.0264.786,011,500
Aug 07, 201765.7767.7365.4266.9066.667,091,700
Aug 04, 201763.4763.6963.0363.3063.072,818,700
Aug 03, 201763.7064.4063.2263.2463.012,486,900
Aug 02, 201762.8063.6962.2263.6363.401,935,000
Aug 01, 201763.5363.6562.6262.9062.671,987,700
Jul 31, 201763.1063.4362.9563.3663.131,607,700
Jul 28, 201763.3263.4862.8463.0062.771,012,200
Jul 27, 201762.9863.5862.7763.3663.131,633,000
Jul 26, 201762.9363.8062.7563.0362.801,342,000
Jul 25, 201761.9662.9161.6062.7262.491,878,200
Jul 24, 201761.8962.2261.4761.6161.391,222,600
Jul 21, 201760.8461.9060.8161.8861.661,747,100
Jul 20, 201761.1361.3760.7160.9360.713,533,700
Jul 19, 201760.9461.2560.4861.1360.912,261,900
Jul 18, 201761.2761.3260.5860.8460.621,671,300
Jul 17, 201761.4061.9161.2561.6761.451,799,900
Jul 14, 201761.0461.5961.0461.3961.172,476,400
Jul 13, 201759.9460.9459.8760.8960.672,693,500
Jul 12, 201758.8559.9658.8559.9259.702,799,400
Jul 11, 201759.2659.6358.3658.5858.374,924,000
Jul 10, 201760.2060.4459.0859.2859.073,529,100
Jul 07, 201760.4060.6360.0260.2260.002,563,500
Jul 06, 201761.4561.6760.1960.2159.992,578,300
Jul 05, 201762.6762.8161.3061.5761.352,505,300
Jul 03, 201762.7563.1362.1662.5862.351,584,400
Jun 30, 201761.7062.9261.7062.6362.402,835,500
Jun 29, 201761.6562.1561.2861.5761.352,960,600
Jun 28, 201761.9762.3661.5461.5761.352,345,100
Jun 27, 201762.4862.6461.5361.7061.482,162,600
Jun 26, 201763.2863.7962.4162.7662.533,241,500
Jun 23, 201761.6063.1461.6062.7962.567,281,400
Jun 22, 201761.4762.0060.9461.7261.502,510,100
Jun 21, 201761.4361.6260.9661.3861.161,408,600
Jun 20, 201761.6162.1861.3361.3961.171,877,800
Jun 19, 201761.6161.6660.6261.5661.341,913,300
Jun 16, 201761.8561.9360.5361.6161.394,269,100
Jun 15, 201762.4462.7361.8861.9661.742,732,400
Jun 14, 201762.6063.0362.1262.5162.282,469,100
Jun 13, 201761.8662.4961.2562.3862.152,340,000
Jun 12, 201761.1161.9961.0761.2761.052,975,600
Jun 09, 201760.5261.3660.2360.7560.532,296,300
Jun 08, 201760.4761.5760.3660.5260.303,816,500
Jun 07, 201759.2460.6159.1360.4760.253,412,700
Jun 06, 201758.4659.6658.2759.3759.162,971,000
Jun 05, 201757.9058.3957.7058.2758.061,948,800
Jun 02, 201758.4158.9557.7057.8957.682,731,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...