TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201988.4888.8686.7387.3987.392,949,500
Sep 19, 201988.6988.9487.7788.1788.171,269,900
Sep 18, 201988.9889.4687.4088.2788.271,907,600
Sep 17, 201987.6289.3587.0088.8888.883,288,500
Sep 16, 201984.6486.6084.3986.3486.342,168,500
Sep 13, 201984.0086.5484.0085.1785.173,417,800
Sep 12, 201982.9083.8582.5383.4783.473,509,900
Sep 11, 201981.3582.3380.8482.3282.322,211,400
Sep 10, 201983.0383.0380.0081.4681.463,677,400
Sep 09, 201986.4186.6983.2383.5683.562,917,000
Sep 06, 201985.2386.5384.7186.0486.043,076,500
Sep 05, 201986.4187.3584.9385.2685.265,304,400
Sep 04, 201991.0091.6885.9586.0686.066,912,100
Sep 03, 201992.6093.4592.0893.2993.292,495,800
Aug 30, 201992.2894.0792.1693.0493.042,033,400
Aug 29, 201990.5092.2190.1991.7291.722,080,600
Aug 29, 20190.375 Dividend
Aug 28, 201990.2890.6688.9490.5890.211,918,300
Aug 27, 201991.3791.6389.2889.9789.602,471,100
Aug 26, 201990.5891.4790.1291.4491.061,692,900
Aug 23, 201990.3690.7589.4889.9389.562,241,500
Aug 22, 201990.0091.7389.9091.6691.282,773,300
Aug 21, 201988.6089.8687.9089.7989.422,378,300
Aug 20, 201987.0388.7686.7288.2487.872,999,400
Aug 19, 201988.3688.4887.2287.4787.113,064,700
Aug 16, 201988.2788.2787.2787.7087.341,712,800
Aug 15, 201986.2088.7386.0187.8687.502,422,000
Aug 14, 201987.1387.6785.5385.7685.402,316,500
Aug 13, 201988.4189.8887.7787.8287.462,502,000
Aug 12, 201987.0988.6086.4388.2787.903,065,100
Aug 09, 201988.5989.3487.6788.3788.002,119,100
Aug 08, 201986.0089.0086.0088.7088.332,877,300
Aug 07, 201984.4586.6382.8486.2185.852,885,600
Aug 06, 201984.5385.8582.0085.0284.674,440,900
Aug 05, 201983.1487.2982.5883.8383.489,458,300
Aug 02, 201980.1481.2679.7679.7679.433,184,200
Aug 01, 201979.7981.5579.7680.3980.063,001,300
Jul 31, 201981.1181.5378.6679.5079.172,377,400
Jul 30, 201981.5982.3380.6681.3380.991,711,800
Jul 29, 201981.0081.6080.8381.2580.911,859,600
Jul 26, 201981.8581.8580.7080.9880.642,419,300
Jul 25, 201981.0682.7980.9081.6781.331,657,300
Jul 24, 201981.6582.0880.7381.0480.701,917,400
Jul 23, 201981.4882.3681.3582.0381.691,351,400
Jul 22, 201980.8381.5180.5481.3380.991,442,600
Jul 19, 201981.1181.7580.7980.8080.471,900,900
Jul 18, 201979.8081.2979.0380.9680.622,896,300
Jul 17, 201979.4679.5478.5879.1478.812,272,000
Jul 16, 201981.4581.6178.9979.1378.803,635,600
Jul 15, 201981.5181.9281.1981.7581.411,368,100
Jul 12, 201981.5081.9180.5581.3881.041,663,900
Jul 11, 201981.7582.0980.7181.4381.092,220,400
Jul 10, 201982.6682.8181.8782.0381.691,314,200
Jul 09, 201982.1582.7981.8582.1581.812,028,700
Jul 08, 201982.5282.8181.5681.9281.582,580,400
Jul 05, 201982.0082.9181.4382.6382.291,762,200
Jul 03, 201981.3082.4181.3082.1681.821,758,200
Jul 02, 201981.0481.7980.8681.2880.943,162,200
Jul 01, 201981.5081.8380.3480.9680.622,979,200
Jun 28, 201979.7480.8179.4580.7480.413,029,000
Jun 27, 201979.2879.8678.4379.6579.321,572,500
Jun 26, 201979.4580.1578.7779.5279.192,476,700
Jun 25, 201981.1983.1577.3879.9779.646,808,300
Jun 24, 201979.4081.6279.3880.8280.493,249,700
Jun 21, 201978.8979.7778.1079.2978.964,573,000
Jun 20, 201977.7779.2076.5978.6378.303,236,400
Jun 19, 201976.8977.8475.6977.7677.443,091,200
Jun 18, 201978.6278.7876.7377.1876.863,769,900
Jun 17, 201982.0182.2078.2578.5378.204,043,100
Jun 14, 201982.2682.6481.1381.9181.573,795,300
Jun 13, 201983.2284.3082.0682.5382.194,521,200
Jun 12, 201982.4782.8981.6081.8981.551,321,500
Jun 11, 201982.6082.8781.5782.3181.971,883,300
Jun 10, 201982.5183.1582.1782.4982.151,850,800
Jun 07, 201982.1182.9181.9782.4582.112,231,600
Jun 06, 201980.8882.1880.5381.8081.463,755,200
Jun 05, 201979.9881.3479.6180.6180.282,928,600
Jun 04, 201978.1179.3978.1179.3379.002,968,600
Jun 03, 201976.1278.5076.0578.0677.744,202,000
May 31, 201976.0276.0974.8375.8975.584,132,700
May 30, 201976.0877.3975.9776.7476.422,631,900
May 30, 20190.375 Dividend
May 29, 201979.5479.6176.0676.2875.595,743,700
May 28, 201981.8082.4480.1980.3179.582,531,600
May 24, 201981.8982.3481.2281.4680.721,526,000
May 23, 201980.5481.7279.8481.7180.972,388,300
May 22, 201980.7981.5480.1181.2680.532,260,600
May 21, 201981.8882.0280.1580.6179.883,985,400
May 20, 201982.3282.9081.7581.8781.132,500,700
May 17, 201981.9783.3681.8082.4981.742,664,900
May 16, 201982.4083.1682.3182.6081.852,979,800
May 15, 201981.7082.6180.8582.2481.503,438,800
May 14, 201980.2282.0480.0381.5780.833,415,600
May 13, 201979.0079.9478.6079.5778.852,749,400
May 10, 201977.8979.9077.0079.8179.092,767,700
May 09, 201977.3378.0776.5177.9477.242,663,300
May 08, 201976.9278.1576.1977.4976.793,491,800
May 07, 201977.1477.6375.9776.8576.163,468,500
May 06, 201974.7977.4774.5577.0576.354,517,000
May 03, 201975.2575.7074.6475.0974.413,075,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...