Tyson Foods (TSN)

50.13
-0.40 (-0.79%)
NYSE · Last Trade: Oct 1st, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tyson Foods (TSN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202651.0251.4150.5350.532,811,25350.53
9/29/202650.7051.2950.5050.983,242,92350.98
9/28/202650.7351.4650.6450.952,537,24850.95
9/25/202651.0551.2850.6850.922,512,19250.92
9/24/202651.7651.7950.9451.142,595,64451.14
9/23/202651.8552.1251.0051.363,202,66151.36
9/22/202652.2152.7051.7351.823,105,07651.82
9/21/202652.8653.0851.8752.025,129,72152.02
9/18/202652.0653.4152.0352.778,428,92052.77
9/17/202652.3252.8252.0552.263,403,68752.26
9/16/202652.5852.9952.1252.122,692,23352.12
9/15/202652.9053.3552.2752.553,460,46052.55
9/14/202653.6154.2452.6953.163,189,26653.16
9/11/202652.7453.0452.1852.983,904,53652.98
9/10/202652.2953.0251.6452.463,616,52352.46
9/09/202652.3253.0551.4851.743,936,87151.74
9/08/202651.4552.7351.3552.285,278,19852.28
9/04/202651.1051.7150.7151.425,834,27051.42
9/03/202652.1653.1551.0551.767,284,83151.76
9/02/202655.1656.5454.8855.812,965,24855.81
9/01/202654.7555.0954.6655.062,099,09355.06
8/31/202655.2255.6854.7055.143,186,22954.63
8/28/202655.0055.7055.0055.401,959,71654.89
8/27/202656.0756.2055.1155.352,288,66554.84
8/26/202657.0057.1956.5056.552,042,38456.03
8/25/202657.6857.6857.0157.172,046,75956.64
8/24/202658.9459.1557.8057.872,313,82257.33
8/21/202658.3758.5157.2658.484,748,69757.94
8/20/202658.3759.0657.9158.402,002,90057.86
8/19/202658.5759.8558.4758.552,873,51858.01
8/18/202658.8358.9557.6057.993,480,37957.45
8/17/202657.6758.6657.2858.613,287,36158.07
8/14/202657.7558.9857.6758.173,630,63457.63
8/13/202656.4056.9956.2256.392,086,26455.87
8/12/202656.1056.6055.6555.812,156,79655.29
8/11/202656.8256.9155.8856.432,590,33555.91
8/10/202657.8158.2857.1057.162,473,69356.63
8/07/202658.6758.7757.8658.042,569,72957.50
8/06/202658.6558.8457.6958.542,573,48458.00
8/05/202659.0059.0358.0958.192,883,66157.65
8/04/202659.5559.7557.9758.744,629,82258.20
8/03/202655.8959.9154.5359.615,808,98259.06
7/31/202659.9160.6457.6757.965,255,54757.42
7/30/202660.5460.9160.0860.652,426,91460.09
7/29/202660.8261.5460.7361.042,996,48760.48
7/28/202661.6063.0361.0061.184,484,65060.61
7/27/202660.2761.7559.5960.715,385,19960.15
7/24/202657.0257.5156.6657.452,128,65356.92
7/23/202656.4956.7856.1956.752,656,16156.23
7/22/202657.5157.7056.9757.061,753,12956.53
7/21/202657.7158.1456.9557.052,258,66356.52
7/20/202657.5858.2757.5158.002,515,05057.46
7/17/202658.4159.1857.2257.772,918,13057.24
7/16/202657.8858.6357.7357.833,266,26957.30
7/15/202657.4458.1657.3257.472,961,62056.94
7/14/202657.4257.7857.2857.482,100,59056.95
7/13/202658.2058.7057.6957.922,515,84357.38
7/10/202657.6558.1257.2257.832,925,86857.30
7/09/202658.0158.1757.4357.712,808,45657.18
7/08/202659.0159.3158.1558.303,424,36957.76
7/07/202659.6060.1358.7558.822,316,22758.28
7/06/202658.8259.0058.0258.752,525,42258.21
7/02/202657.6658.9957.6658.892,173,44958.35
7/01/202657.6759.1157.6158.432,482,49957.89