U.S. markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.71+0.52 (+0.72%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202172.2673.7971.5172.7172.713,362,900
Mar 04, 202170.2872.9569.7772.1972.194,585,100
Mar 03, 202169.0070.6168.6969.9669.962,573,100
Mar 02, 202168.8669.2568.2668.6868.681,811,000
Mar 01, 202168.2869.1968.2868.5468.541,614,400
Feb 26, 202168.1968.5367.3267.6767.672,087,800
Feb 26, 20210.445 Dividend
Feb 25, 202168.8569.5167.4368.3167.861,667,800
Feb 24, 202168.3569.3868.2968.8768.421,379,200
Feb 23, 202168.7869.0567.9268.1967.752,031,100
Feb 22, 202167.8368.9967.5368.3667.911,832,300
Feb 19, 202167.7868.2067.2367.5267.081,673,200
Feb 18, 202167.2668.3867.1067.6367.191,907,700
Feb 17, 202165.6067.6665.3867.2266.782,260,100
Feb 16, 202166.0066.0464.8065.6765.242,594,400
Feb 12, 202165.0966.4164.7665.5665.132,705,000
Feb 11, 202165.0066.3863.2265.3464.916,042,000
Feb 10, 202169.8870.5768.6469.2868.833,334,000
Feb 09, 202168.0369.8568.0369.5069.052,515,700
Feb 08, 202168.0069.1467.5767.9567.512,478,200
Feb 05, 202166.4467.1666.0266.1865.751,667,600
Feb 04, 202165.5166.4465.3666.2265.791,324,900
Feb 03, 202164.4565.9064.0965.4765.041,597,200
Feb 02, 202164.5064.7663.0564.2263.802,028,300
Feb 01, 202164.5664.8562.5964.1963.771,917,900
Jan 29, 202164.4964.7863.1564.3163.893,401,700
Jan 28, 202164.5565.4264.5464.9664.541,391,200
Jan 27, 202165.7966.6464.3564.7864.362,227,600
Jan 26, 202166.6567.1065.3466.5766.141,609,100
Jan 25, 202166.3267.2565.9566.6066.171,755,800
Jan 22, 202165.8867.0765.5066.5266.091,911,000
Jan 21, 202166.3967.4665.7465.9065.472,040,700
Jan 20, 202164.6066.5764.2566.2565.822,788,100
Jan 19, 202165.2365.3363.5163.9063.482,639,000
Jan 15, 202164.7365.1563.8564.7564.331,653,600
Jan 14, 202164.4665.2264.0164.7664.341,720,100
Jan 13, 202163.7064.7563.3564.0963.672,496,400
Jan 12, 202165.0265.8163.6464.0163.593,261,500
Jan 11, 202164.0065.0063.8064.7764.352,021,800
Jan 08, 202165.0065.0163.5164.0363.612,672,400
Jan 07, 202165.4665.5763.8464.6164.192,969,400
Jan 06, 202163.7065.8063.6965.3664.931,942,200
Jan 05, 202163.2064.1162.8963.4563.042,297,100
Jan 04, 202164.5564.6562.6663.5063.092,177,400
Dec 31, 202063.3864.6362.5164.4464.021,906,700
Dec 30, 202063.6163.9763.5063.5963.181,173,400
Dec 29, 202064.6064.8263.1363.5063.091,452,900
Dec 28, 202064.9765.2464.0664.3863.961,594,500
Dec 24, 202064.8064.9564.2264.7964.371,074,300
Dec 23, 202062.9764.7762.8364.5564.132,315,000
Dec 22, 202063.8563.8562.4762.4862.072,602,000
Dec 21, 202064.1664.1663.1563.8563.432,145,800
Dec 18, 202065.0066.2964.3564.9564.534,710,000
Dec 17, 202065.7565.8164.5865.0064.583,315,000
Dec 16, 202067.4868.0065.2165.2464.814,096,300
Dec 15, 202070.0370.1468.0168.2567.812,227,300
Dec 14, 202069.6670.4869.5069.7869.333,153,700
Dec 11, 202069.1669.7869.0569.2968.841,776,400
Dec 10, 202068.8069.7268.8069.4168.961,638,500
Dec 09, 202068.8069.2568.2169.1668.711,986,200
Dec 08, 202068.3068.8368.0068.4167.962,186,300
Dec 07, 202069.6369.7868.0068.7068.252,849,700
Dec 04, 202069.1270.2168.5170.1069.642,808,500
Dec 03, 202067.6169.1766.7069.1368.683,534,600
Dec 02, 202066.7567.5866.0266.1065.673,895,100
Dec 01, 202065.4867.1965.3966.7666.333,449,700
Nov 30, 202064.5565.2064.0565.2064.785,085,800
Nov 30, 20200.445 Dividend
Nov 27, 202065.1565.5664.5065.0064.131,329,300
Nov 25, 202064.8266.0664.2564.9964.122,997,700
Nov 24, 202064.1164.8363.4264.8063.942,949,100
Nov 23, 202061.0063.4560.8663.1362.292,763,500
Nov 20, 202061.9562.2460.5260.7459.932,865,400
Nov 19, 202062.7263.0060.8462.3461.513,569,700
Nov 18, 202063.9364.8063.4563.4562.611,682,900
Nov 17, 202063.4964.6162.8663.7862.932,329,100
Nov 16, 202063.8565.0262.0664.7463.884,746,800
Nov 13, 202061.0462.5361.0462.3561.521,838,000
Nov 12, 202061.1461.6960.1060.8360.023,045,800
Nov 11, 202061.0061.4060.7661.1160.302,621,000
Nov 10, 202061.2761.2760.3560.4659.652,034,200
Nov 09, 202060.8162.0759.5360.3559.553,378,100
Nov 06, 202057.8158.4756.9157.3356.571,528,900
Nov 05, 202056.9958.5556.8657.7156.941,612,400
Nov 04, 202056.3857.5055.8256.5455.792,727,500
Nov 03, 202058.0458.3556.4856.4955.742,466,300
Nov 02, 202057.8558.3757.1157.6356.861,638,500
Oct 30, 202056.8557.2556.3757.2356.472,488,700
Oct 29, 202056.7258.0056.2757.2456.482,140,300
Oct 28, 202057.0657.5556.6156.7656.001,991,200
Oct 27, 202057.7458.8857.6557.6756.901,843,000
Oct 26, 202059.4959.4957.0657.4656.692,212,600
Oct 23, 202059.8260.1959.1660.0559.251,320,100
Oct 22, 202058.9259.5758.3359.4458.652,101,900
Oct 21, 202057.6259.8157.1559.1758.383,395,100
Oct 20, 202058.8658.8757.8457.8657.091,630,200
Oct 19, 202059.7759.9158.1058.3157.531,711,300
Oct 16, 202060.5761.3359.6459.7158.911,687,300
Oct 15, 202058.3860.5258.3160.4959.681,674,800
Oct 14, 202058.9659.8558.9559.2858.491,404,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...