Tyson Foods (TSN)

58.17
+0.92 (1.61%)
NYSE· Last Trade: Jul 1st, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tyson Foods (TSN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202658.5358.5356.4457.254,206,10657.25
6/29/202658.6258.8458.0558.653,477,05758.65
6/26/202658.3858.9957.9758.554,608,70058.55
6/25/202657.7958.4557.4057.802,487,81957.80
6/24/202657.8058.3057.5157.813,267,31757.81
6/23/202656.1657.5656.1657.423,624,53257.42
6/22/202655.3156.0155.2255.513,470,87155.51
6/18/202655.7056.4354.6355.467,344,55755.46
6/17/202656.7757.0955.7956.203,277,56156.20
6/16/202657.4257.9456.8857.242,199,78057.24
6/15/202657.2957.4956.6657.303,564,14657.30
6/12/202656.1357.9256.0857.434,470,44957.43
6/11/202655.9756.5255.5155.643,595,25755.64
6/10/202657.0057.1055.7556.133,279,34256.13
6/09/202656.8557.3056.1756.473,773,72756.47
6/08/202658.1358.5956.7056.994,382,34656.99
6/05/202657.4159.5556.9958.734,506,49458.73
6/04/202657.4958.0956.2556.888,490,24956.88
6/03/202659.4560.2056.1557.095,088,76857.09
6/02/202660.0760.3559.5759.593,464,14159.59
6/01/202660.2760.7959.5559.933,617,73059.93
5/29/202661.8062.4060.8561.024,347,57660.51
5/28/202663.6864.2261.9862.003,785,80961.48
5/27/202665.5566.8665.5566.022,142,14265.47
5/26/202665.0165.7664.7365.132,375,55764.59
5/22/202666.4866.9665.0265.052,033,02764.51
5/21/202666.5067.0065.7766.473,284,67965.91
5/20/202666.3966.7865.7366.522,248,55565.96
5/19/202666.7466.8765.5366.162,487,12465.61
5/18/202666.4166.9565.9866.682,603,97666.12
5/15/202666.9867.3165.6265.793,589,51665.24
5/14/202667.2067.7366.5166.662,180,14966.10
5/13/202667.4768.0466.1066.892,465,89066.33
5/12/202667.4568.1666.9167.462,144,06266.90
5/11/202668.6568.9065.1567.083,571,41166.52
5/08/202668.2368.8867.3168.382,119,20967.81
5/07/202667.7768.1566.5267.942,560,22067.37
5/06/202668.7868.9367.3868.092,592,92867.52
5/05/202669.0469.3366.8568.443,804,89167.87
5/04/202665.2268.8162.0568.756,244,42168.18
5/01/202664.2364.5263.5163.683,896,41263.15
4/30/202663.5064.5763.4564.073,073,30663.53
4/29/202663.9964.4563.1863.583,289,21963.05
4/28/202664.3064.4163.0264.112,355,68663.57
4/27/202663.9964.5963.5363.612,257,10563.08
4/24/202665.2765.2963.5364.032,099,01363.49
4/23/202664.7565.5664.5965.232,118,56164.68
4/22/202664.5364.7963.8464.552,415,76864.01
4/21/202663.5364.7963.0164.572,217,28264.03
4/20/202664.4665.0663.3163.673,096,69463.14
4/17/202663.5064.9363.3464.822,417,76064.28
4/16/202663.2864.0163.2063.992,641,95563.46
4/15/202664.8164.8162.9863.383,421,91362.85
4/14/202664.1065.4564.0064.961,739,65964.42
4/13/202665.6265.6263.9564.452,055,28263.91
4/10/202665.4765.6464.9465.641,959,68265.09
4/09/202664.0365.4263.8465.422,788,73564.87
4/08/202664.4064.6563.8164.652,407,70364.11
4/07/202664.3064.6763.9964.192,074,03963.65
4/06/202665.2365.2364.3864.502,228,64563.96
4/02/202664.6764.7563.9764.631,655,96464.09
4/01/202663.8864.6463.2864.302,364,20863.76