Indicators

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.73	17.48	16.29	16.31	7,199,849	-0.19(-1.13%)
Apr 27, 2007	16.42	16.54	16.30	16.50	2,972,818	+0.00(+0.00%)
Apr 26, 2007	16.66	16.73	16.45	16.50	3,401,168	-0.16(-0.93%)
Apr 25, 2007	16.45	16.68	16.36	16.66	4,252,710	+0.26(+1.57%)
Apr 24, 2007	15.85	16.52	15.85	16.40	2,693,190	-0.10(-0.61%)
Apr 23, 2007	16.13	16.51	16.13	16.50	4,377,959	+0.30(+1.87%)
Apr 20, 2007	16.82	16.82	16.15	16.20	4,811,992	+0.02(+0.14%)
Apr 19, 2007	16.15	16.19	15.84	16.17	2,779,035	+0.23(+1.46%)
Apr 18, 2007	16.34	16.34	15.90	15.94	2,838,299	+0.03(+0.20%)
Apr 17, 2007	16.24	16.45	15.88	15.91	7,199,335	-0.36(-2.20%)
Apr 16, 2007	16.16	16.28	15.88	16.27	4,733,285	+0.35(+2.20%)
Apr 13, 2007	15.78	16.12	15.73	15.92	5,689,307	+0.21(+1.34%)
Apr 12, 2007	15.47	15.75	15.44	15.71	2,274,268	+0.19(+1.25%)
Apr 11, 2007	15.92	15.92	15.16	15.51	7,090,360	+0.24(+1.58%)
Apr 10, 2007	15.24	15.32	15.17	15.27	2,751,272	-0.01(-0.05%)
Apr 09, 2007	15.32	15.35	15.17	15.28	3,456,920	-0.04(-0.25%)
Apr 05, 2007	15.46	15.53	15.25	15.32	2,651,744	-0.15(-0.96%)
Apr 04, 2007	15.46	15.52	15.37	15.46	3,399,033	+0.02(+0.10%)
Apr 03, 2007	15.34	15.57	15.25	15.45	5,580,124	+0.12(+0.81%)

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.