TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202088.3288.3884.9185.9385.932,687,400
Jan 23, 202087.2788.3686.1587.9687.963,024,200
Jan 22, 202088.2589.3887.5387.6187.613,197,500
Jan 21, 202089.6490.2586.9887.4787.474,196,700
Jan 17, 202090.1190.8289.0689.8689.862,684,900
Jan 16, 202089.6690.9088.4190.0290.022,982,000
Jan 15, 202091.6492.3390.4490.7990.792,814,400
Jan 14, 202093.4993.6891.6491.9491.942,812,800
Jan 13, 202092.4694.2492.3793.4693.463,770,000
Jan 10, 202090.7292.3990.0591.9291.924,461,600
Jan 09, 202090.0090.4389.0389.2189.212,427,600
Jan 08, 202089.0489.8788.6889.3989.392,166,400
Jan 07, 202089.6190.6488.8188.8488.842,088,700
Jan 06, 202090.2290.3089.5290.1590.152,262,500
Jan 03, 202090.1691.5689.9190.5890.582,506,100
Jan 02, 202091.0891.6189.7989.9789.972,672,200
Dec 31, 201990.3691.1090.2391.0491.041,125,100
Dec 30, 201991.2591.3790.1190.3490.341,092,900
Dec 27, 201991.4391.6290.6891.4291.421,026,500
Dec 26, 201991.1591.9290.9691.3091.301,083,400
Dec 24, 201991.8991.9090.9591.1591.15564,200
Dec 23, 201990.8292.0889.8291.3991.392,818,400
Dec 20, 201990.3791.4289.5090.8690.865,095,900
Dec 19, 201989.1391.3389.1389.7489.744,102,300
Dec 18, 201990.8290.9788.7288.8688.863,040,200
Dec 17, 201990.1790.9789.8690.3890.382,907,700
Dec 16, 201988.6990.5488.6289.9589.952,856,200
Dec 13, 201987.2988.8186.6687.9787.972,376,700
Dec 12, 201988.1289.1387.4687.5187.512,497,300
Dec 11, 201988.3989.0687.6988.4988.492,312,400
Dec 10, 201989.5689.7088.4988.6188.612,102,600
Dec 09, 201989.3590.2289.1189.6789.671,535,900
Dec 06, 201990.5391.3889.3889.4589.452,060,700
Dec 05, 201989.1389.6788.6889.4689.461,423,500
Dec 04, 201989.1190.1588.8989.2489.241,777,900
Dec 03, 201988.4789.1087.7288.9588.952,252,300
Dec 02, 201989.8890.0988.7789.5889.582,156,200
Nov 29, 201990.0090.5189.5189.8989.891,081,200
Nov 27, 201989.4690.3688.9490.0990.091,285,700
Nov 27, 20190.42 Dividend
Nov 26, 201988.4989.8488.0489.7089.282,413,000
Nov 26, 20190.375 Dividend
Nov 25, 201986.5788.8585.7888.6387.842,927,100
Nov 22, 201988.5988.7286.2886.4185.643,142,200
Nov 21, 201990.2190.7888.3388.5387.742,410,800
Nov 20, 201990.3191.1590.0690.6289.812,185,400
Nov 19, 201989.8990.7689.4690.5489.732,405,900
Nov 18, 201990.0090.9689.3689.9889.182,070,200
Nov 15, 201990.2591.0289.7390.3389.532,513,200
Nov 14, 201993.0694.1189.7690.3489.545,239,700
Nov 13, 201989.2990.4488.6188.8788.083,967,300
Nov 12, 201983.6389.2283.6388.8888.096,482,700
Nov 11, 201982.3283.1881.7882.7381.992,416,000
Nov 08, 201983.2983.3882.1282.6381.902,290,200
Nov 07, 201983.4784.8482.8183.2582.511,940,400
Nov 06, 201982.4983.8382.3383.4782.731,520,200
Nov 05, 201982.2582.7081.6981.9381.202,199,300
Nov 04, 201983.6783.9381.5982.0581.322,292,900
Nov 01, 201983.1184.1782.6983.7082.961,629,400
Oct 31, 201982.2082.8681.6482.7982.051,754,100
Oct 30, 201982.1982.4681.2881.7981.061,565,900
Oct 29, 201982.0083.0981.8282.2981.562,756,700
Oct 28, 201981.4182.4980.4282.0881.354,049,600
Oct 25, 201978.7378.7377.7578.4877.781,593,300
Oct 24, 201977.6977.9477.0377.8277.133,203,800
Oct 23, 201979.0879.1577.4877.5076.812,614,800
Oct 22, 201981.1481.1479.0779.1778.472,617,400
Oct 21, 201981.6682.0580.7980.9780.251,848,000
Oct 18, 201981.5982.6181.5082.4281.691,880,800
Oct 17, 201981.7881.8879.3681.3780.653,388,100
Oct 16, 201983.8383.8981.8281.8681.132,511,000
Oct 15, 201984.0285.0483.6683.7483.001,865,800
Oct 14, 201983.7684.4483.4184.0683.311,535,100
Oct 11, 201982.0684.2582.0183.6082.862,378,100
Oct 10, 201981.9083.1781.4582.1381.401,516,400
Oct 09, 201980.9983.0980.9981.7381.002,007,400
Oct 08, 201981.0081.2079.3980.4379.712,405,300
Oct 07, 201982.1682.3181.1681.1680.442,644,900
Oct 04, 201982.1582.9680.8582.2581.523,369,300
Oct 03, 201982.6882.8681.7382.1081.372,137,900
Oct 02, 201983.3283.9281.8282.3781.642,356,800
Oct 01, 201985.9286.3883.1083.3282.582,543,100
Sep 30, 201985.3786.2684.7986.1485.372,116,300
Sep 27, 201986.6086.6184.9685.2084.441,637,900
Sep 26, 201986.4486.8685.9086.4685.691,176,700
Sep 25, 201986.4887.4885.8285.9785.211,897,000
Sep 24, 201986.4086.9085.5786.2885.511,269,100
Sep 23, 201987.1187.5785.6885.7985.031,666,800
Sep 20, 201988.4888.8686.7387.3986.612,949,500
Sep 19, 201988.6988.9487.7788.1787.391,269,900
Sep 18, 201988.9889.4687.4088.2787.481,907,600
Sep 17, 201987.6289.3587.0088.8888.093,288,500
Sep 16, 201984.6486.6084.3986.3485.572,168,500
Sep 13, 201984.0086.5484.0085.1784.413,417,800
Sep 12, 201982.9083.8582.5383.4782.733,509,900
Sep 11, 201981.3582.3380.8482.3281.592,211,400
Sep 10, 201983.0383.0380.0081.4680.743,677,400
Sep 09, 201986.4186.6983.2383.5682.822,917,000
Sep 06, 201985.2386.5384.7186.0485.273,076,500
Sep 05, 201986.4187.3584.9385.2684.505,304,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...