Tyson Foods Inc $42.65

down -0.10


17/4/2014 06:40 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
4/17/201442.6442.9542.4442.652,070,530
4/16/201442.7343.3642.0642.754,069,000
4/15/201442.4642.8341.6042.443,230,690
4/14/201441.9242.4041.7242.382,679,920
4/11/201441.3142.0541.2841.673,036,620
4/10/201442.2542.5441.2441.324,588,420
4/9/201441.6642.4441.6142.293,413,900
4/8/201441.0541.7440.7941.594,117,690
4/7/201441.2241.7340.9241.023,285,930
4/4/201442.1642.2841.1941.223,629,820
4/3/201441.4242.0041.3641.995,031,640
4/2/201443.4743.4841.3541.448,327,020
4/1/201444.1344.2443.3243.454,026,540
3/31/201443.8044.2243.2844.013,312,870
3/28/201442.9043.4542.8643.151,985,690
3/27/201442.8242.9742.3642.872,391,000
3/26/201442.5442.9942.1942.873,316,060
3/25/201442.3942.6442.1642.432,839,540
3/24/201442.5042.7642.1242.371,974,440
3/21/201442.6342.8642.2942.373,904,900
3/20/201441.8842.3441.5042.292,027,320
3/19/201442.4042.4941.5841.914,495,010
3/18/201441.7542.3841.7542.333,350,550
3/17/201441.5641.9141.4441.673,383,550
3/14/201440.3641.5040.3641.483,978,410
3/13/201440.5040.8040.2940.472,348,600
3/12/201439.6540.4839.6240.472,325,700
3/11/201440.2840.3939.6539.742,914,460
3/10/201440.2340.6039.9140.193,023,240
3/7/201440.2740.3639.9240.271,959,530
3/6/201440.4240.4940.0240.173,237,250
3/5/201439.7340.8039.6340.425,059,700
3/4/201439.2439.7339.1739.604,431,170
3/3/201439.0539.0538.3038.814,367,540
2/28/201438.9239.5538.9039.453,366,300
2/27/201439.0539.2538.5838.913,929,740
2/26/201438.9639.4538.8939.112,960,940
2/25/201439.0239.5438.8738.933,849,940
2/24/201439.0039.1938.5138.862,770,510
2/21/201439.3039.3238.4838.913,838,290
2/20/201438.3139.3138.3139.173,759,010
2/19/201438.2538.4137.9438.293,180,030
2/18/201437.8838.5337.8838.343,083,520
2/14/201437.4737.7337.2337.732,422,680
2/13/201436.7837.6236.7337.473,052,550
2/12/201436.7337.1636.4936.893,858,230
2/11/201436.4536.7736.1536.764,236,930
2/10/201436.0936.6235.9936.503,592,050
2/7/201435.7436.3035.5436.093,909,630
2/6/201435.6535.9735.3835.703,298,900
2/5/201435.4435.8635.2535.593,978,400
2/4/201436.2636.5235.2135.476,792,090
2/3/201437.3537.7935.9436.026,871,120
1/31/201435.6838.2535.6137.4012,041,100
1/30/201434.5234.6134.2634.493,770,550
1/29/201434.5334.7334.1534.393,003,230
1/28/201434.8035.0134.4634.663,083,100
1/27/201434.9034.9834.2734.653,238,260
1/24/201435.2135.2134.5934.774,412,250
1/23/201435.3235.5035.1235.462,558,450
1/22/201435.1735.6735.0735.582,203,520
1/21/201435.4335.4834.9234.994,646,590
1/17/201434.9835.0934.4835.042,506,580
1/16/201434.7635.7434.2635.046,105,660
1/15/201434.6334.7934.4434.782,325,620
1/14/201433.9134.6433.9134.473,135,210
1/13/201434.6534.7333.8333.903,133,430
1/10/201434.6134.9034.1534.845,312,850
1/9/201433.9734.9233.9034.604,758,160
1/8/201433.3534.3833.1933.925,028,280
1/7/201433.3833.6233.2133.314,331,370
1/6/201433.6533.7333.1833.203,024,480
1/3/201433.2833.6733.0333.421,519,200
1/2/201433.5233.5333.0933.172,001,440
12/31/201333.5833.8933.2833.461,367,770
12/30/201333.4533.6433.3333.581,215,380
12/27/201333.3833.5633.3133.471,046,480
12/26/201333.4233.6333.2033.301,394,880
12/24/201333.2833.4833.1833.44598,798
12/23/201333.4733.5733.1433.341,778,030
12/20/201333.7933.8933.1933.215,309,260
12/19/201333.7633.9333.5033.843,485,390
12/18/201333.3533.9233.1333.903,744,810
12/17/201333.5433.6433.1333.163,253,860
12/16/201333.3533.7433.2233.594,244,700
12/13/201333.7533.7533.0333.113,842,680
12/12/201333.7933.9633.3233.593,724,300
12/11/201334.0634.3833.8633.933,188,480
12/10/201333.8634.0833.5133.973,755,360
12/9/201333.8334.1533.6533.793,640,430
12/6/201333.1133.9833.1133.823,832,730
12/5/201333.2933.2932.3832.916,599,080
12/4/201332.6833.5032.5133.367,043,510
12/3/201332.0232.9932.0032.845,455,000
12/2/201331.5932.1831.4531.963,158,610
11/29/201331.1531.9831.0631.691,619,190
11/27/201331.8231.8231.5131.652,269,630
11/26/201331.5731.9331.4631.692,693,640
11/25/201331.7831.9531.5531.582,676,120
11/22/201331.4531.8531.0731.823,634,330
Trading Center