Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

60.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.254 8.473 8.172 8.458 877,117 +0.17(+2.00%)
Dec 30, 2002 8.473 8.473 8.179 8.292 994,384 -0.15(-1.79%)
Dec 27, 2002 8.443 8.533 8.390 8.443 803,361 -0.08(-0.88%)
Dec 26, 2002 8.466 8.556 8.435 8.518 691,400 +0.06(+0.71%)
Dec 24, 2002 8.413 8.526 8.413 8.458 409,109 -0.02(-0.27%)
Dec 23, 2002 8.330 8.481 8.292 8.481 1,162,459 +0.05(+0.54%)
Dec 20, 2002 8.345 8.466 8.217 8.435 1,770,286 +0.09(+1.08%)
Dec 19, 2002 8.066 8.345 8.066 8.345 1,691,621 +0.20(+2.50%)
Dec 18, 2002 8.066 8.164 8.028 8.141 912,669 +0.06(+0.75%)
Dec 17, 2002 8.172 8.179 7.915 8.081 1,792,174 -0.10(-1.20%)
Dec 16, 2002 8.156 8.224 8.066 8.179 1,739,245 +0.02(+0.18%)
Dec 13, 2002 8.149 8.209 7.991 8.164 1,777,715 +0.05(+0.65%)
Dec 12, 2002 8.247 8.285 8.074 8.111 1,934,513 -0.13(-1.56%)
Dec 11, 2002 8.337 8.368 8.194 8.239 2,219,059 -0.09(-1.09%)
Dec 10, 2002 8.390 8.458 8.300 8.330 1,793,235 -0.06(-0.72%)
Dec 09, 2002 8.383 8.518 8.337 8.390 2,202,477 -0.10(-1.15%)
Dec 06, 2002 8.556 8.669 8.262 8.488 3,702,412 -0.52(-5.77%)
Dec 05, 2002 8.986 9.031 8.850 9.008 1,001,415 +0.10(+1.10%)
Dec 04, 2002 8.760 9.076 8.760 8.910 1,310,502 +0.13(+1.46%)
Dec 03, 2002 8.925 8.925 8.707 8.782 1,082,866 -0.14(-1.60%)
Dec 02, 2002 8.918 9.046 8.752 8.925 973,160 +0.03(+0.34%)
Nov 29, 2002 8.933 9.008 8.888 8.895 672,032 -0.17(-1.83%)
Nov 27, 2002 9.061 9.121 8.948 9.061 1,190,317 +0.08(+0.84%)
Nov 26, 2002 9.016 9.069 8.790 8.986 1,690,162 -0.03(-0.33%)
Nov 25, 2002 9.046 9.084 8.895 9.016 1,401,637 -0.10(-1.08%)
Nov 22, 2002 9.061 9.182 9.046 9.114 1,595,579 -0.08(-0.90%)
Nov 21, 2002 9.280 9.348 9.182 9.197 1,341,676 -0.08(-0.89%)
Nov 20, 2002 9.197 9.340 9.197 9.280 819,810 -0.10(-1.05%)
Nov 19, 2002 9.513 9.574 9.272 9.378 971,700 -0.14(-1.43%)
Nov 18, 2002 9.626 9.777 9.498 9.513 1,691,091 -0.11(-1.17%)
Nov 15, 2002 9.385 9.717 9.189 9.626 1,909,442 +0.21(+2.24%)
Nov 14, 2002 9.121 9.415 9.076 9.415 1,538,670 +0.11(+1.22%)
Nov 13, 2002 8.684 9.385 8.684 9.302 3,179,086 +0.41(+4.66%)
Nov 12, 2002 8.526 9.061 8.526 8.888 3,633,166 +0.44(+5.17%)
Nov 11, 2002 8.202 8.511 8.149 8.450 3,347,957 +0.25(+3.03%)
Nov 08, 2002 8.564 8.646 8.172 8.202 1,128,101 -0.31(-3.63%)
Nov 07, 2002 8.104 8.556 8.104 8.511 1,536,414 +0.41(+5.02%)
Nov 06, 2002 8.202 8.217 8.104 8.104 1,433,341 -0.08(-0.92%)
Nov 05, 2002 8.126 8.292 8.111 8.179 2,117,976 +0.06(+0.74%)
Nov 04, 2002 8.217 8.322 8.066 8.119 988,946 -0.10(-1.19%)
Nov 01, 2002 8.285 8.330 8.194 8.217 1,400,443 -0.13(-1.54%)
Oct 31, 2002 8.307 8.405 8.134 8.345 172,452 +0.09(+1.10%)
Oct 30, 2002 8.322 8.383 8.104 8.254 1,098,121 +0.01(+0.09%)
Oct 29, 2002 8.413 8.443 8.066 8.247 753,615 -0.17(-2.06%)
Oct 28, 2002 8.556 8.631 8.330 8.420 654,521 -0.06(-0.71%)
Oct 25, 2002 8.405 8.488 8.270 8.481 741,411 +0.09(+1.08%)
Oct 24, 2002 8.616 8.616 8.390 8.390 1,232,368 -0.05(-0.54%)
Oct 23, 2002 8.556 8.594 8.368 8.435 1,265,134 +0.11(+1.27%)
Oct 22, 2002 8.654 8.669 8.277 8.330 119,389 -0.31(-3.58%)
Oct 21, 2002 8.488 8.669 8.458 8.639 693,522 +0.15(+1.78%)
Oct 18, 2002 8.428 8.571 8.368 8.488 995,711 +0.12(+1.44%)
Oct 17, 2002 8.368 8.443 8.262 8.368 1,296,971 +0.20(+2.40%)
Oct 16, 2002 8.096 8.217 8.096 8.172 917,046 +0.02(+0.18%)
Oct 15, 2002 8.141 8.232 7.998 8.156 1,478,046 +0.35(+4.54%)
Oct 14, 2002 7.538 7.870 7.501 7.802 1,357,462 +0.26(+3.50%)
Oct 11, 2002 7.538 7.915 7.501 7.538 4,896,974 +0.27(+3.73%)
Oct 10, 2002 7.538 7.651 6.988 7.267 4,901,882 -0.42(-5.49%)
Oct 09, 2002 7.885 7.953 7.666 7.689 1,706,744 -0.23(-2.86%)
Oct 08, 2002 7.764 7.983 7.689 7.915 1,479,903 +0.03(+0.38%)
Oct 07, 2002 7.930 8.043 7.757 7.885 1,784,480 -0.11(-1.32%)
Oct 04, 2002 8.405 8.405 7.908 7.991 1,857,971 -0.31(-3.72%)
Oct 03, 2002 8.541 8.669 8.300 8.300 2,278,489 -0.20(-2.31%)
Oct 02, 2002 8.895 8.986 8.496 8.496 1,680,876 -0.48(-5.37%)
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.