Indicators

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.554	9.554	9.290	9.352	5,667,351	-0.21(-2.20%)
Nov 27, 2009	9.523	9.617	9.438	9.562	3,375,457	-0.10(-1.05%)
Nov 25, 2009	9.679	9.718	9.523	9.663	6,004,229	-0.18(-1.82%)
Nov 24, 2009	9.975	10.02	9.586	9.842	8,173,315	-0.18(-1.79%)
Nov 23, 2009	9.998	10.29	9.881	10.02	6,401,772	-0.15(-1.45%)
Nov 20, 2009	10.13	10.25	9.951	10.17	6,623,420	+0.00(+0.00%)
Nov 19, 2009	10.28	10.43	10.02	10.17	3,975,288	-0.02(-0.15%)
Nov 18, 2009	10.10	10.31	10.10	10.18	3,865,392	+0.06(+0.61%)
Nov 17, 2009	10.13	10.18	10.03	10.12	3,549,967	-0.02(-0.15%)
Nov 16, 2009	10.08	10.23	10.06	10.14	4,048,574	+0.09(+0.93%)
Nov 13, 2009	10.07	10.11	9.990	10.04	6,476,167	-0.05(-0.46%)
Nov 12, 2009	10.13	10.36	10.08	10.09	4,241,336	-0.05(-0.54%)
Nov 11, 2009	9.866	10.38	9.866	10.15	6,135,251	-0.12(-1.14%)
Nov 10, 2009	10.13	10.42	10.12	10.26	5,584,356	+0.07(+0.69%)
Nov 09, 2009	10.08	10.22	10.02	10.19	4,923,045	+0.18(+1.79%)
Nov 06, 2009	9.842	10.08	9.764	10.01	4,664,287	+0.18(+1.82%)
Nov 05, 2009	9.788	9.951	9.757	9.835	5,455,871	+0.12(+1.20%)
Nov 04, 2009	9.819	9.936	9.679	9.718	7,829,480	-0.09(-0.87%)
Nov 03, 2009	9.827	9.936	9.710	9.803	6,405,031	-0.09(-0.87%)

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.