Stock Quote

Tyson Foods (NY: TSN )

64.99 USD +0.19 (+0.29%)
Official Closing Price Updated: 7:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 64.82 66.06 64.25 64.99 2,997,729 +0.19(+0.29%)
Nov 24, 2020 64.11 64.83 63.42 64.80 2,949,889 +1.67(+2.65%)
Nov 23, 2020 61.00 63.45 60.86 63.13 2,763,499 +2.39(+3.93%)
Nov 20, 2020 61.95 62.24 60.52 60.74 2,866,000 -1.60(-2.57%)
Nov 19, 2020 62.72 63.00 60.84 62.34 3,569,335 -1.11(-1.75%)
Nov 18, 2020 63.93 64.80 63.45 63.45 1,681,584 -0.33(-0.52%)
Nov 17, 2020 63.49 64.61 62.85 63.78 2,328,198 -0.96(-1.48%)
Nov 16, 2020 63.85 65.02 62.06 64.74 4,744,947 +2.39(+3.83%)
Nov 13, 2020 61.04 62.53 61.04 62.35 1,844,400 +1.52(+2.50%)
Nov 12, 2020 61.14 61.69 60.10 60.83 3,045,844 -0.28(-0.46%)
Nov 11, 2020 61.00 61.40 60.76 61.11 2,619,168 +0.65(+1.08%)
Nov 10, 2020 61.27 61.27 60.35 60.46 2,033,742 +0.11(+0.18%)
Nov 09, 2020 60.63 62.07 59.53 60.35 3,377,234 +3.02(+5.27%)
Nov 06, 2020 57.81 58.47 56.91 57.33 1,528,900 -0.38(-0.66%)
Nov 05, 2020 56.99 58.55 56.86 57.71 1,612,370 +1.17(+2.07%)
Nov 04, 2020 56.38 57.50 55.82 56.54 2,727,471 +0.05(+0.09%)
Nov 03, 2020 58.04 58.35 56.48 56.49 2,465,517 -1.14(-1.98%)
Nov 02, 2020 57.85 58.37 57.11 57.63 1,638,525 +0.40(+0.70%)
Oct 30, 2020 56.85 57.25 56.37 57.23 2,488,700 -0.01(-0.02%)
Oct 29, 2020 56.72 58.00 56.27 57.24 2,140,642 +0.48(+0.85%)
Oct 28, 2020 57.06 57.55 56.61 56.76 1,991,222 -0.91(-1.58%)
Oct 27, 2020 57.74 58.88 57.65 57.67 1,843,002 +0.21(+0.37%)
Oct 26, 2020 59.49 59.49 57.06 57.46 2,211,592 -2.59(-4.31%)
Oct 23, 2020 59.82 60.19 59.15 60.05 1,320,300 +0.61(+1.03%)
Oct 22, 2020 58.92 59.57 58.33 59.44 2,101,917 +0.27(+0.46%)
Oct 21, 2020 57.62 59.81 57.15 59.17 3,386,062 +1.31(+2.26%)
Oct 20, 2020 58.86 58.87 57.84 57.86 1,630,226 -0.45(-0.77%)
Oct 19, 2020 59.77 59.91 58.10 58.31 1,711,443 -1.40(-2.34%)
Oct 16, 2020 60.57 61.33 59.64 59.71 1,687,400 -0.78(-1.29%)
Oct 15, 2020 58.38 60.52 58.31 60.49 1,675,018 +1.21(+2.04%)
Oct 14, 2020 58.96 59.85 58.95 59.28 1,404,285 +0.32(+0.54%)
Oct 13, 2020 58.89 59.24 58.22 58.96 1,756,674 -0.01(-0.02%)
Oct 12, 2020 58.14 59.61 57.19 58.97 2,019,908 +0.99(+1.71%)
Oct 09, 2020 59.21 59.48 57.92 57.98 2,455,500 -1.01(-1.71%)
Oct 08, 2020 59.00 59.53 58.69 58.99 2,093,517 +0.22(+0.37%)
Oct 07, 2020 59.10 59.25 58.15 58.77 1,750,248 +0.16(+0.27%)
Oct 06, 2020 59.23 59.89 58.18 58.61 1,999,606 -0.39(-0.66%)
Oct 05, 2020 59.99 60.30 58.72 59.00 3,921,152 -0.31(-0.52%)
Oct 02, 2020 58.68 60.54 58.59 59.31 2,321,300 +0.09(+0.15%)
Oct 01, 2020 59.41 59.82 58.84 59.22 1,314,051 -0.26(-0.44%)
Sep 30, 2020 58.99 60.09 58.99 59.48 1,563,742 +0.52(+0.88%)
Sep 29, 2020 59.75 59.97 58.59 58.96 1,156,410 -0.80(-1.34%)
Sep 28, 2020 60.05 60.82 59.59 59.76 2,406,069 +0.58(+0.98%)
Sep 25, 2020 56.56 59.20 56.56 59.18 2,640,400 +2.28(+4.01%)
Sep 24, 2020 56.91 57.50 56.27 56.90 7,799,532 -0.19(-0.33%)
Sep 23, 2020 59.89 60.16 56.89 57.09 2,803,465 -2.30(-3.87%)
Sep 22, 2020 59.76 60.40 59.03 59.39 2,842,113 -0.46(-0.77%)
Sep 21, 2020 61.11 61.55 59.41 59.85 3,029,841 -2.18(-3.51%)
Sep 18, 2020 63.66 64.01 61.82 62.03 3,826,900 -1.72(-2.70%)
Sep 17, 2020 64.81 64.99 63.38 63.75 2,916,021 -1.46(-2.24%)
Sep 16, 2020 65.39 66.49 65.09 65.21 2,847,631 -0.04(-0.06%)
Sep 15, 2020 65.31 65.69 64.80 65.25 2,965,779 -0.06(-0.09%)
Sep 14, 2020 63.92 65.44 63.92 65.31 2,195,752 +1.59(+2.50%)
Sep 11, 2020 63.61 64.16 62.92 63.72 5,104,800 +0.27(+0.43%)
Sep 10, 2020 62.06 64.68 61.81 63.45 4,495,255 +2.21(+3.61%)
Sep 09, 2020 61.82 62.17 60.53 61.24 4,607,138 -0.33(-0.54%)
Sep 08, 2020 62.36 62.45 61.03 61.57 2,825,425 -0.85(-1.36%)
Sep 04, 2020 61.88 62.68 61.40 62.42 3,191,000 +0.78(+1.27%)
Sep 03, 2020 63.93 64.66 61.21 61.64 3,187,829 -1.75(-2.76%)
Sep 02, 2020 62.16 63.58 61.65 63.39 4,824,385 +0.75(+1.20%)
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.