Advertisement
Advertisement
U.S. Markets close in 1 hr 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.56+0.44 (+0.52%)
As of 02:27PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202285.0085.7883.9584.5684.561,511,839
May 19, 202284.0085.6482.9584.1284.122,783,800
May 18, 202290.9691.0384.1184.7584.754,041,700
May 17, 202290.9092.3489.7591.7791.771,382,600
May 16, 202290.0191.2490.0190.7990.791,641,700
May 13, 202289.7190.3689.0890.0090.001,825,100
May 12, 202290.4090.5488.3389.5489.541,831,300
May 11, 202292.5092.8489.9690.2090.202,650,000
May 10, 202293.4294.7791.4392.0992.093,243,300
May 09, 202292.6593.0889.8692.8492.843,452,800
May 06, 202290.9491.3990.1590.8290.822,230,900
May 05, 202291.8192.4890.1390.9090.901,572,100
May 04, 202290.8292.5090.0792.2392.231,892,200
May 03, 202291.2992.1788.5290.1090.103,090,600
May 02, 202294.5294.7191.1392.9092.902,042,100
Apr 29, 202295.6495.6992.9893.1693.161,642,500
Apr 28, 202294.0895.7693.8495.6995.691,710,600
Apr 27, 202292.9894.6392.2593.6293.621,407,900
Apr 26, 202294.6395.0092.5592.5892.581,582,200
Apr 25, 202294.6894.9392.1894.5194.512,246,100
Apr 22, 202297.8497.8494.8694.9294.922,085,800
Apr 21, 202298.6899.5497.6697.7997.791,705,300
Apr 20, 202297.7399.1897.4298.4098.401,784,400
Apr 19, 202295.4297.8295.1197.4897.481,911,700
Apr 18, 202295.3296.2994.5895.0895.082,081,700
Apr 14, 202294.7696.0794.5895.4595.451,357,200
Apr 13, 202293.6494.5392.9594.4994.491,376,200
Apr 12, 202293.9594.4892.9693.4493.441,646,300
Apr 11, 202292.8994.3792.4893.8293.822,183,200
Apr 08, 202291.7992.9091.5892.4492.441,853,200
Apr 07, 202290.9091.8590.2491.4491.442,021,900
Apr 06, 202290.0091.5489.8790.9090.902,378,400
Apr 05, 202289.7190.7989.7190.1990.191,955,500
Apr 04, 202290.7090.9788.3289.8589.852,231,500
Apr 01, 202290.0091.0689.7991.0491.041,680,900
Mar 31, 202288.4590.1988.4589.6389.632,024,400
Mar 30, 202288.8588.9787.9788.7188.711,607,300
Mar 29, 202287.2188.9187.1388.8288.822,039,300
Mar 28, 202286.9387.2085.8886.7786.772,517,200
Mar 25, 202286.2386.9686.0186.9386.931,978,100
Mar 24, 202286.1686.7185.6686.3386.331,693,900
Mar 23, 202286.8187.3384.9085.7385.732,295,400
Mar 22, 202286.6587.2485.5686.7886.782,647,700
Mar 21, 202287.3688.3086.3186.5886.582,748,800
Mar 18, 202288.4388.4386.4087.1487.144,899,500
Mar 17, 202287.0689.0986.9088.6088.602,624,400
Mar 16, 202286.0787.9185.1387.2287.223,465,400
Mar 15, 202285.2286.0583.1485.7085.706,695,300
Mar 14, 202286.7587.1584.1885.5085.505,338,900
Mar 11, 202290.3490.9387.4587.6487.643,017,000
Mar 10, 202290.4390.7189.1589.9589.953,852,300
Mar 09, 202293.8694.4389.5090.6490.644,479,900
Mar 08, 202292.6094.0091.2892.3292.322,646,500
Mar 07, 202293.3693.6592.0692.5692.562,869,100
Mar 04, 202294.0094.5192.9693.5193.512,768,100
Mar 03, 202294.7696.3494.6195.3495.343,093,400
Mar 02, 202294.3096.0594.1995.0495.044,114,800
Mar 01, 202292.7194.6792.5193.8393.833,512,600
Feb 28, 202291.5493.4391.1992.6692.663,255,100
Feb 28, 20220.46 Dividend
Feb 25, 202291.2393.4690.9793.3792.912,120,200
Feb 24, 202290.3190.8888.2490.3389.882,743,200
Feb 23, 202292.5493.0791.6991.9991.541,793,300
Feb 22, 202292.4293.0791.6792.4491.982,338,000
Feb 18, 202292.9794.0892.0692.2791.823,475,800
Feb 17, 202294.2094.8992.8193.2192.752,017,900
Feb 16, 202293.6194.8193.5594.4593.982,242,200
Feb 15, 202294.7095.1093.7293.9693.502,092,800
Feb 14, 202297.2198.0794.2494.8894.412,725,300
Feb 11, 202298.3899.1497.5097.9997.512,172,000
Feb 10, 202298.3299.8597.5497.8897.402,687,300
Feb 09, 202299.17100.3598.5798.7298.232,237,300
Feb 08, 202299.82100.7297.5798.7198.225,491,200
Feb 07, 202297.4099.5395.5299.0998.6010,139,300
Feb 04, 202290.1490.2187.8288.2987.862,948,900
Feb 03, 202291.1491.5189.9790.3289.882,053,700
Feb 02, 202290.8091.5789.9191.3790.923,364,100
Feb 01, 202290.8991.7490.0391.0690.611,407,300
Jan 31, 202290.7091.2290.1290.8990.441,443,000
Jan 28, 202289.4691.3489.0591.3090.851,633,800
Jan 27, 202291.0792.7889.3890.0289.581,811,100
Jan 26, 202290.4192.2289.7890.5890.132,513,300
Jan 25, 202290.3390.8689.1790.2989.851,837,600
Jan 24, 202289.5590.8988.2090.6590.202,760,200
Jan 21, 202291.1791.1789.5289.9389.493,056,200
Jan 20, 202292.2492.3490.2590.4690.012,142,700
Jan 19, 202293.4893.8192.4592.7192.251,880,400
Jan 18, 202293.4394.0991.9593.7293.262,507,200
Jan 14, 202292.7494.0692.5893.7693.302,076,600
Jan 13, 202291.3193.2791.1993.2192.752,218,400
Jan 12, 202290.7991.0590.0790.7590.301,680,300
Jan 11, 202291.5991.8089.3090.9990.542,027,000
Jan 10, 202291.4591.8290.2290.7790.322,050,000
Jan 07, 202290.8191.6990.3591.0190.561,751,500
Jan 06, 202290.3491.4889.8290.8490.392,135,200
Jan 05, 202290.0091.1189.6589.7289.282,289,900
Jan 04, 202288.2189.9888.1189.5489.103,471,400
Jan 03, 202286.8887.8386.1687.8087.371,781,700
Dec 31, 202186.4087.5086.2787.1686.731,258,500
Dec 30, 202186.6186.7586.0786.3285.89752,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement