Stock Quote

Tyson Foods (NY: TSN )

71.83 USD +0.08 (+0.11%)
Streaming Delayed Price Updated: 12:25 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 71.77 72.54 71.37 71.75 1,817,128 +0.29(+0.41%)
Jul 30, 2021 71.97 72.34 71.40 71.46 1,692,791 -0.46(-0.64%)
Jul 29, 2021 72.16 72.60 71.83 71.92 1,238,391 +0.31(+0.43%)
Jul 28, 2021 71.89 71.95 70.73 71.61 1,102,594 -0.16(-0.22%)
Jul 27, 2021 71.09 71.99 70.91 71.77 2,789,146 +0.52(+0.73%)
Jul 26, 2021 71.06 71.68 70.98 71.25 1,699,792 -0.07(-0.10%)
Jul 23, 2021 70.88 71.54 70.55 71.32 1,278,213 +0.60(+0.85%)
Jul 22, 2021 71.20 71.21 69.88 70.72 1,436,008 -0.75(-1.05%)
Jul 21, 2021 71.76 71.89 71.28 71.47 1,374,103 +0.13(+0.18%)
Jul 20, 2021 71.00 72.18 70.82 71.34 1,756,401 +0.42(+0.59%)
Jul 19, 2021 71.00 71.35 70.09 70.92 1,750,253 -0.48(-0.67%)
Jul 16, 2021 72.09 72.24 71.29 71.40 1,475,289 -0.37(-0.52%)
Jul 15, 2021 70.75 71.85 70.66 71.77 1,478,309 +0.60(+0.84%)
Jul 14, 2021 71.86 72.00 70.68 71.17 2,256,869 -0.60(-0.84%)
Jul 13, 2021 72.67 73.16 71.61 71.77 1,518,407 -0.78(-1.08%)
Jul 12, 2021 73.33 73.50 72.11 72.55 1,624,221 -1.00(-1.36%)
Jul 09, 2021 72.98 73.77 72.98 73.55 1,430,959 +0.91(+1.25%)
Jul 08, 2021 72.76 73.07 72.31 72.64 1,364,114 -0.75(-1.02%)
Jul 07, 2021 72.83 73.81 72.60 73.39 1,530,995 +0.36(+0.49%)
Jul 06, 2021 73.02 73.30 72.64 73.03 1,910,708 -0.59(-0.80%)
Jul 02, 2021 73.88 73.96 73.33 73.62 1,047,431 -0.22(-0.30%)
Jul 01, 2021 73.93 74.46 73.65 73.84 1,297,974 +0.08(+0.11%)
Jun 30, 2021 73.40 73.85 73.11 73.76 1,423,672 +0.44(+0.60%)
Jun 29, 2021 73.83 74.21 73.17 73.32 1,279,156 -0.28(-0.38%)
Jun 28, 2021 74.56 74.79 73.33 73.60 1,337,791 -0.90(-1.21%)
Jun 25, 2021 74.30 74.56 73.63 74.50 1,653,564 +0.22(+0.30%)
Jun 24, 2021 73.67 74.46 73.26 74.28 1,873,826 +0.45(+0.61%)
Jun 23, 2021 74.39 74.50 73.82 73.83 1,067,780 -0.38(-0.51%)
Jun 22, 2021 73.91 74.84 73.69 74.21 2,016,977 +0.64(+0.87%)
Jun 21, 2021 73.00 73.62 72.72 73.57 1,591,972 +0.81(+1.11%)
Jun 18, 2021 73.38 73.41 72.19 72.76 3,018,221 -1.12(-1.52%)
Jun 17, 2021 74.64 74.64 73.47 73.88 2,285,590 -0.76(-1.02%)
Jun 16, 2021 75.69 75.80 74.46 74.64 1,940,899 -1.08(-1.43%)
Jun 15, 2021 77.50 77.76 75.65 75.72 1,643,883 -1.63(-2.11%)
Jun 14, 2021 77.15 77.50 76.49 77.35 1,204,046 -0.02(-0.03%)
Jun 11, 2021 77.14 77.40 76.61 77.37 1,307,072 +0.43(+0.56%)
Jun 10, 2021 77.58 77.65 76.92 76.94 1,189,180 -0.46(-0.59%)
Jun 09, 2021 77.98 78.00 77.31 77.40 1,415,498 -0.92(-1.17%)
Jun 08, 2021 78.23 78.49 77.52 78.32 1,869,482 -0.01(-0.01%)
Jun 07, 2021 78.57 78.97 77.65 78.33 1,401,429 -0.32(-0.41%)
Jun 04, 2021 79.26 79.52 78.33 78.65 1,461,017 -0.52(-0.66%)
Jun 03, 2021 79.98 80.18 78.25 79.17 2,136,219 -1.10(-1.37%)
Jun 02, 2021 80.50 80.99 79.67 80.27 1,901,198 +0.17(+0.21%)
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.