Tyson Foods (NY: TSN )

64.42 USD +0.52 (+0.81%)
Streaming Delayed Price Updated: 8:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 65.23 65.33 63.51 63.90 2,638,586 -0.85(-1.31%)
Jan 15, 2021 64.73 65.15 63.85 64.75 1,653,600 -0.01(-0.02%)
Jan 14, 2021 64.46 65.22 64.01 64.76 1,719,101 +0.67(+1.05%)
Jan 13, 2021 63.70 64.75 63.35 64.09 2,496,400 +0.08(+0.12%)
Jan 12, 2021 65.02 65.81 63.63 64.01 3,260,983 -0.76(-1.17%)
Jan 11, 2021 64.00 65.00 63.80 64.77 2,021,787 +0.74(+1.16%)
Jan 08, 2021 65.00 65.01 63.51 64.03 2,672,400 -0.58(-0.90%)
Jan 07, 2021 65.46 65.57 63.84 64.61 2,968,459 -0.75(-1.15%)
Jan 06, 2021 63.70 65.80 63.69 65.36 1,941,486 +1.91(+3.01%)
Jan 05, 2021 63.20 64.11 62.89 63.45 2,293,205 -0.05(-0.08%)
Jan 04, 2021 64.55 64.65 62.66 63.50 2,175,146 -0.94(-1.46%)
Dec 31, 2020 64.44 64.44 64.44 1,173,444 +0.85(+1.34%)
Dec 30, 2020 63.61 63.97 63.50 63.59 1,173,444 +0.09(+0.14%)
Dec 29, 2020 64.60 64.82 63.13 63.50 1,452,618 -0.88(-1.37%)
Dec 28, 2020 64.97 65.24 64.06 64.38 1,593,921 -0.41(-0.63%)
Dec 24, 2020 64.80 64.95 64.21 64.79 1,074,200 +0.24(+0.37%)
Dec 23, 2020 62.97 64.76 62.83 64.55 2,314,848 +2.07(+3.31%)
Dec 22, 2020 63.85 63.85 62.47 62.48 2,601,990 -1.37(-2.15%)
Dec 21, 2020 64.16 64.16 63.15 63.85 2,145,404 -1.10(-1.69%)
Dec 18, 2020 65.00 66.29 64.35 64.95 4,709,900 -0.05(-0.08%)
Dec 17, 2020 65.75 65.81 64.58 65.00 3,314,388 -0.24(-0.37%)
Dec 16, 2020 67.48 68.00 65.21 65.24 4,095,248 -3.01(-4.41%)
Dec 15, 2020 70.03 70.14 68.01 68.25 2,226,611 -1.53(-2.19%)
Dec 14, 2020 69.66 70.48 69.50 69.78 3,152,802 +0.49(+0.71%)
Dec 11, 2020 69.16 69.78 69.05 69.29 1,776,400 -0.12(-0.17%)
Dec 10, 2020 68.80 69.72 68.80 69.41 1,638,526 +0.25(+0.36%)
Dec 09, 2020 68.80 69.25 68.21 69.16 1,986,191 +0.75(+1.10%)
Dec 08, 2020 68.30 68.83 68.00 68.41 2,186,310 -0.29(-0.42%)
Dec 07, 2020 69.63 69.78 68.00 68.70 2,849,230 -1.40(-2.00%)
Dec 04, 2020 69.12 70.21 68.51 70.10 2,808,700 +0.97(+1.40%)
Dec 03, 2020 67.61 69.17 66.70 69.13 3,534,635 +3.03(+4.58%)
Dec 02, 2020 66.75 67.58 66.02 66.10 3,891,292 -0.66(-0.99%)
Dec 01, 2020 65.48 67.19 65.39 66.76 3,449,300 +1.56(+2.39%)
Nov 30, 2020 64.55 65.20 64.05 65.20 5,084,849 +0.20(+0.31%)
Nov 27, 2020 65.15 65.56 64.50 65.00 1,329,200 +0.01(+0.02%)
Nov 25, 2020 64.82 66.06 64.25 64.99 2,997,800 +0.19(+0.29%)
Nov 24, 2020 64.11 64.83 63.42 64.80 2,949,889 +1.67(+2.65%)
Nov 23, 2020 61.00 63.45 60.86 63.13 2,763,499 +2.39(+3.93%)
Nov 20, 2020 61.95 62.24 60.52 60.74 2,866,000 -1.60(-2.57%)
Nov 19, 2020 62.72 63.00 60.84 62.34 3,569,335 -1.11(-1.75%)
Nov 18, 2020 63.93 64.80 63.45 63.45 1,681,584 -0.33(-0.52%)
Nov 17, 2020 63.49 64.61 62.85 63.78 2,328,198 -0.96(-1.48%)
Nov 16, 2020 63.85 65.02 62.06 64.74 4,744,947 +2.39(+3.83%)
Nov 13, 2020 61.04 62.53 61.04 62.35 1,844,400 +1.52(+2.50%)
Nov 12, 2020 61.14 61.69 60.10 60.83 3,045,844 -0.28(-0.46%)
Nov 11, 2020 61.00 61.40 60.76 61.11 2,619,168 +0.65(+1.08%)
Nov 10, 2020 61.27 61.27 60.35 60.46 2,033,742 +0.11(+0.18%)
Nov 09, 2020 60.63 62.07 59.53 60.35 3,377,234 +3.02(+5.27%)
Nov 06, 2020 57.81 58.47 56.91 57.33 1,528,900 -0.38(-0.66%)
Nov 05, 2020 56.99 58.55 56.86 57.71 1,612,370 +1.17(+2.07%)
Nov 04, 2020 56.38 57.50 55.82 56.54 2,727,471 +0.05(+0.09%)
Nov 03, 2020 58.04 58.35 56.48 56.49 2,465,517 -1.14(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.