TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201981.4581.6178.9979.1379.133,634,200
Jul 15, 201981.5181.9281.1981.7581.751,368,100
Jul 12, 201981.5081.9180.5581.3881.381,663,900
Jul 11, 201981.7582.0980.7181.4381.432,220,400
Jul 10, 201982.6682.8181.8782.0382.031,314,200
Jul 09, 201982.1582.7981.8582.1582.152,028,700
Jul 08, 201982.5282.8181.5681.9281.922,580,400
Jul 05, 201982.0082.9181.4382.6382.631,762,200
Jul 03, 201981.3082.4181.3082.1682.161,758,200
Jul 02, 201981.0481.7980.8681.2881.283,162,200
Jul 01, 201981.5081.8380.3480.9680.962,979,200
Jun 28, 201979.7480.8179.4580.7480.743,029,000
Jun 27, 201979.2879.8678.4379.6579.651,572,500
Jun 26, 201979.4580.1578.7779.5279.522,476,700
Jun 25, 201981.1983.1577.3879.9779.976,808,300
Jun 24, 201979.4081.6279.3880.8280.823,249,700
Jun 21, 201978.8979.7778.1079.2979.294,573,000
Jun 20, 201977.7779.2076.5978.6378.633,236,400
Jun 19, 201976.8977.8475.6977.7677.763,091,200
Jun 18, 201978.6278.7876.7377.1877.183,769,900
Jun 17, 201982.0182.2078.2578.5378.534,043,100
Jun 14, 201982.2682.6481.1381.9181.913,795,300
Jun 13, 201983.2284.3082.0682.5382.534,521,200
Jun 12, 201982.4782.8981.6081.8981.891,321,500
Jun 11, 201982.6082.8781.5782.3182.311,883,300
Jun 10, 201982.5183.1582.1782.4982.491,850,800
Jun 07, 201982.1182.9181.9782.4582.452,231,600
Jun 06, 201980.8882.1880.5381.8081.803,755,200
Jun 05, 201979.9881.3479.6180.6180.612,928,600
Jun 04, 201978.1179.3978.1179.3379.332,968,600
Jun 03, 201976.1278.5076.0578.0678.064,202,000
May 31, 201976.0276.0974.8375.8975.894,132,700
May 30, 201976.0877.3975.9776.7476.742,631,900
May 30, 20190.375 Dividend
May 29, 201979.5479.6176.0676.2875.905,743,700
May 28, 201981.8082.4480.1980.3179.922,531,600
May 24, 201981.8982.3481.2281.4681.061,526,000
May 23, 201980.5481.7279.8481.7181.312,388,300
May 22, 201980.7981.5480.1181.2680.862,260,600
May 21, 201981.8882.0280.1580.6180.213,985,400
May 20, 201982.3282.9081.7581.8781.472,500,700
May 17, 201981.9783.3681.8082.4982.082,664,900
May 16, 201982.4083.1682.3182.6082.192,979,800
May 15, 201981.7082.6180.8582.2481.843,438,800
May 14, 201980.2282.0480.0381.5781.173,415,600
May 13, 201979.0079.9478.6079.5779.182,749,400
May 10, 201977.8979.9077.0079.8179.422,767,700
May 09, 201977.3378.0776.5177.9477.562,663,300
May 08, 201976.9278.1576.1977.4977.113,491,800
May 07, 201977.1477.6375.9776.8576.473,468,500
May 06, 201974.7977.4774.5577.0576.674,517,000
May 03, 201975.2575.7074.6475.0974.723,075,200
May 02, 201974.9575.5974.5675.1274.751,781,100
May 01, 201975.0075.5574.6474.8074.432,403,400
Apr 30, 201974.3775.4073.8175.0174.642,854,800
Apr 29, 201974.0274.4973.6874.2073.841,601,600
Apr 26, 201973.7674.2573.2574.1673.801,953,100
Apr 25, 201973.5673.9773.2873.6273.261,529,900
Apr 24, 201974.5174.8872.5073.7673.403,742,100
Apr 23, 201972.9674.8172.9674.4574.083,630,100
Apr 22, 201973.4973.6372.6372.8572.492,351,900
Apr 18, 201973.4373.9873.0473.4973.132,033,200
Apr 17, 201972.5474.0372.4673.2872.922,771,700
Apr 16, 201971.4872.2371.2772.0671.711,777,800
Apr 15, 201970.8071.5570.6071.4171.061,814,200
Apr 12, 201970.9771.2670.2770.8470.493,212,800
Apr 11, 201970.7571.3370.6971.1770.821,423,100
Apr 10, 201969.6870.8169.4370.6570.301,488,100
Apr 09, 201970.2070.4569.3969.5769.231,818,600
Apr 08, 201969.8470.5869.6370.4470.091,932,400
Apr 05, 201970.1070.2569.5269.8069.462,063,600
Apr 04, 201969.0470.3968.6370.0369.692,401,500
Apr 03, 201969.2669.6868.7168.9368.592,547,700
Apr 02, 201969.8870.0569.2569.2668.922,653,400
Apr 01, 201969.5069.7168.7669.7069.362,775,400
Mar 29, 201968.9969.5468.5669.4369.092,215,900
Mar 28, 201968.0769.2668.0768.8968.552,315,000
Mar 27, 201967.9368.4267.2368.0067.671,824,900
Mar 26, 201967.7568.2567.3567.8567.521,736,900
Mar 25, 201966.5467.9766.0867.4667.133,137,600
Mar 22, 201966.6066.9966.0766.6166.281,502,600
Mar 21, 201964.9866.9464.8566.5266.192,932,400
Mar 20, 201965.7165.8264.4764.8864.564,015,300
Mar 19, 201965.3565.9565.2665.7765.452,855,200
Mar 18, 201965.2265.9365.0565.3365.012,373,100
Mar 15, 201964.9765.9964.7165.2264.904,769,600
Mar 14, 201964.3564.9464.3564.8864.562,115,200
Mar 13, 201964.0064.8963.8664.4464.122,005,300
Mar 12, 201964.3164.4363.5463.8163.502,554,100
Mar 11, 201962.7864.2362.6064.2263.902,505,900
Mar 08, 201963.9964.2962.5862.7862.473,164,300
Mar 07, 201963.4964.3863.0664.1163.793,882,600
Mar 06, 201964.0764.2863.3763.5463.232,525,900
Mar 05, 201962.5564.2962.2363.9763.663,535,100
Mar 04, 201962.4262.7261.5462.2661.953,881,800
Mar 01, 201961.8062.5661.8062.1961.883,865,100
Feb 28, 201961.5261.8561.1361.6661.362,450,800
Feb 28, 20190.375 Dividend
Feb 27, 201961.5561.8160.9961.6560.972,937,700
Feb 26, 201962.4563.4061.7661.7761.092,915,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...