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

Tyson Foods (NY: TSN )

56.74 -0.28 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2003 11.11 11.25 10.99 10.99 1,730,103 -0.14(-1.26%)
Sep 29, 2003 11.07 11.24 11.01 11.13 2,004,765 +0.24(+2.21%)
Sep 26, 2003 11.16 11.27 10.88 10.89 2,183,932 -0.33(-2.91%)
Sep 25, 2003 11.20 11.29 11.18 11.22 3,759,417 +0.16(+1.41%)
Sep 24, 2003 11.09 11.28 10.94 11.06 3,533,081 -0.02(-0.21%)
Sep 23, 2003 10.35 11.28 11.02 11.09 5,668,816 +0.74(+7.14%)
Sep 22, 2003 10.32 10.49 10.29 10.35 1,022,690 -0.16(-1.48%)
Sep 19, 2003 10.25 10.46 10.24 10.50 2,572,727 +0.13(+1.27%)
Sep 18, 2003 9.967 10.36 9.967 10.37 1,284,885 +0.26(+2.62%)
Sep 17, 2003 10.15 10.23 10.08 10.11 1,344,136 -0.04(-0.38%)
Sep 16, 2003 10.11 10.24 9.990 10.15 1,822,128 -0.16(-1.59%)
Sep 15, 2003 10.25 10.33 10.09 10.31 1,788,711 +0.06(+0.61%)
Sep 12, 2003 10.23 10.42 10.05 10.25 2,451,783 +0.02(+0.15%)
Sep 11, 2003 10.11 10.23 10.01 10.23 1,316,117 +0.26(+2.65%)
Sep 10, 2003 9.881 10.19 9.881 9.967 1,172,809 -0.08(-0.77%)
Sep 09, 2003 9.967 10.31 9.803 10.04 2,311,431 +0.09(+0.86%)
Sep 08, 2003 9.632 10.03 9.609 9.959 1,857,473 +0.21(+2.15%)
Sep 05, 2003 9.515 10.11 9.515 9.749 3,591,818 +0.23(+2.45%)
Sep 04, 2003 8.932 9.515 8.924 9.515 3,588,605 +0.58(+6.53%)
Sep 03, 2003 8.683 8.948 8.683 8.932 1,790,768 +0.17(+1.95%)
Sep 02, 2003 8.675 8.807 8.675 8.761 1,082,583 +0.05(+0.54%)
Aug 29, 2003 8.660 8.800 8.636 8.714 636,594 +0.02(+0.18%)
Aug 28, 2003 8.418 8.699 8.380 8.699 1,295,039 +0.25(+2.95%)
Aug 27, 2003 8.286 8.496 8.286 8.450 945,059 +0.08(+0.93%)
Aug 26, 2003 8.457 8.481 8.263 8.372 1,333,982 -0.15(-1.74%)
Aug 25, 2003 8.387 8.574 8.387 8.520 886,194 +0.05(+0.64%)
Aug 22, 2003 8.831 8.885 8.442 8.465 1,207,640 -0.37(-4.23%)
Aug 21, 2003 8.636 8.862 8.605 8.839 1,710,438 +0.24(+2.81%)
Aug 20, 2003 8.784 8.784 8.481 8.597 1,747,454 -0.19(-2.21%)
Aug 19, 2003 8.761 8.846 8.722 8.792 658,315 -0.06(-0.70%)
Aug 18, 2003 8.800 8.932 8.800 8.854 482,747 -0.09(-0.96%)
Aug 15, 2003 8.675 8.940 8.605 8.940 753,425 +0.27(+3.14%)
Aug 14, 2003 8.652 8.706 8.605 8.667 859,075 -0.01(-0.09%)
Aug 13, 2003 8.629 8.745 8.605 8.675 722,579 +0.00(+0.00%)
Aug 12, 2003 8.652 8.737 8.597 8.675 781,701 +0.00(+0.00%)
Aug 11, 2003 8.699 8.792 8.597 8.675 588,268 -0.12(-1.41%)
Aug 08, 2003 8.520 8.815 8.520 8.800 772,190 +0.25(+2.91%)
Aug 07, 2003 8.597 8.644 8.527 8.551 1,160,985 -0.08(-0.90%)
Aug 06, 2003 8.629 8.714 8.582 8.629 643,535 -0.01(-0.09%)
Aug 05, 2003 8.636 8.792 8.613 8.636 705,613 -0.12(-1.42%)
Aug 04, 2003 8.753 8.831 8.675 8.761 721,422 +0.09(+0.99%)
Aug 01, 2003 8.800 8.924 8.675 8.675 880,796 -0.14(-1.59%)
Jul 31, 2003 8.831 8.940 8.769 8.815 796,611 -0.05(-0.53%)
Jul 30, 2003 8.792 8.878 8.691 8.862 879,382 +0.12(+1.42%)
Jul 29, 2003 8.831 8.909 8.559 8.737 1,601,319 -0.27(-3.02%)
Jul 28, 2003 8.932 9.041 8.831 9.010 1,013,050 +0.02(+0.26%)
Jul 25, 2003 8.870 9.010 8.839 8.986 1,877,266 +0.05(+0.61%)
Jul 24, 2003 8.948 9.018 8.776 8.932 1,380,124 -0.01(-0.09%)
Jul 23, 2003 8.846 8.948 8.831 8.940 1,446,187 +0.06(+0.70%)
Jul 22, 2003 8.691 8.909 8.683 8.878 1,689,360 +0.15(+1.69%)
Jul 21, 2003 8.761 8.800 8.706 8.730 1,227,690 -0.11(-1.23%)
Jul 18, 2003 8.792 8.924 8.722 8.839 1,242,985 +0.05(+0.53%)
Jul 17, 2003 8.979 9.095 8.722 8.792 1,137,207 -0.18(-1.99%)
Jul 16, 2003 9.010 9.103 8.971 8.971 972,821 -0.07(-0.77%)
Jul 15, 2003 9.033 9.080 8.870 9.041 1,456,469 +0.12(+1.31%)
Jul 14, 2003 9.111 9.158 8.878 8.924 1,457,625 -0.19(-2.05%)
Jul 11, 2003 9.103 9.212 8.994 9.111 1,797,323 -0.07(-0.76%)
Jul 10, 2003 9.484 9.484 8.714 9.181 5,521,010 +0.47(+5.36%)
Jul 09, 2003 8.597 8.815 8.559 8.714 1,206,869 +0.05(+0.54%)
Jul 08, 2003 8.473 8.714 8.442 8.667 1,594,892 +0.19(+2.30%)
Jul 07, 2003 8.559 8.675 8.395 8.473 1,218,051 -0.09(-1.00%)
Jul 03, 2003 8.520 8.636 8.520 8.559 1,071,659 -0.09(-1.08%)
Jul 02, 2003 8.442 8.652 8.403 8.652 1,438,603 +0.20(+2.39%)
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.