$42.93 -0.03 (%) Tyson Foods Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
7/2/201543.0043.4342.7442.932,945,642
7/1/201542.8143.2542.6642.963,097,292
6/30/201543.1043.6642.5842.634,170,861
6/29/201543.2943.5942.9142.953,586,504
6/26/201544.6544.8543.4543.604,364,638
6/25/201545.1045.1044.5544.654,335,970
6/24/201544.0945.0743.8845.016,134,130
6/23/201543.3044.1043.1544.064,718,639
6/22/201543.2543.6142.8943.232,888,572
6/19/201542.5143.1342.5043.024,482,651
6/18/201542.3142.4442.2742.312,541,700
6/17/201541.9042.2941.6742.212,400,786
6/16/201541.6542.0041.5141.912,328,149
6/15/201541.4042.0241.3241.653,750,510
6/12/201541.1741.6441.1041.592,485,948
6/11/201541.4041.5141.1641.323,942,344
6/10/201541.2041.4540.9141.403,330,157
6/9/201540.8041.5640.7141.163,749,902
6/8/201540.9941.2240.7240.732,911,636
6/5/201541.3041.3640.8040.942,630,518
6/4/201541.7642.0541.2841.362,722,200
6/3/201542.2942.4541.7441.763,118,899
6/2/201542.2342.3141.6842.272,770,910
6/1/201542.5342.7541.8642.222,399,459
5/29/201542.4342.7342.3042.453,520,608
5/28/201542.6242.6542.0742.353,631,206
5/27/201543.1643.3942.5742.733,978,494
5/26/201542.9543.2142.6643.143,169,448
5/22/201543.4943.7142.9242.952,589,824
5/21/201543.5143.8043.1243.494,401,730
5/20/201543.0043.7642.9743.425,470,720
5/19/201542.2443.2742.2342.965,162,461
5/18/201541.8442.4741.8042.193,436,922
5/15/201541.7042.3641.5042.113,481,386
5/14/201541.4141.9341.4041.723,328,309
5/13/201540.9641.4540.9541.123,575,839
5/12/201541.0041.0340.3740.924,426,089
5/11/201541.2541.5741.1141.372,666,868
5/8/201540.7741.3440.6941.264,689,173
5/7/201540.3540.6040.0040.392,455,830
5/6/201540.5140.8040.0240.354,184,293
5/5/201541.0641.4540.6640.675,349,341
5/4/201540.7541.7140.6741.097,609,173
5/1/201539.5640.5239.3440.495,772,338
4/30/201539.2039.6939.0539.504,747,476
4/29/201539.3039.4139.0039.213,179,124
4/28/201539.0139.4338.7539.313,229,719
4/27/201538.8139.1038.7738.902,876,783
4/24/201538.3338.8538.2638.653,178,822
4/23/201538.0938.5437.8838.292,651,955
4/22/201538.4038.4037.5338.183,899,994
4/21/201538.2138.3837.2438.116,741,692
4/20/201539.1239.2538.4838.493,349,364
4/17/201539.0339.2838.7939.032,183,895
4/16/201539.5839.8539.2839.332,479,588
4/15/201539.9440.0039.5539.592,553,424
4/14/201539.0439.9538.9439.902,646,266
4/13/201539.2839.7839.2039.222,388,919
4/10/201538.6639.4738.6239.382,892,298
4/9/201538.7638.7738.3638.675,364,705
4/8/201539.0039.1338.5038.653,084,699
4/7/201539.0339.3138.9039.062,948,302
4/6/201538.4939.0538.3538.912,330,597
4/2/201538.3039.2138.2638.633,502,983
4/1/201538.1538.5237.7438.404,780,039
3/31/201538.4038.6638.1038.304,619,223
3/30/201538.2538.6137.9438.503,993,620
3/27/201538.1538.3538.0038.162,821,047
3/26/201538.0638.3237.6938.163,744,765
3/25/201539.0139.1338.2938.304,169,284
3/24/201539.7639.8038.3538.7010,066,023
3/23/201540.0240.7439.6939.805,645,033
3/20/201540.1040.6139.8940.224,763,222
3/19/201539.5140.1739.4739.833,903,488
3/18/201538.6939.7438.3339.605,289,248
3/17/201538.1038.8138.0938.714,179,296
3/16/201537.5838.1837.4738.095,180,601
3/13/201537.4237.5137.1037.424,080,203
3/12/201537.8038.2537.3737.566,549,617
3/11/201539.7839.7837.3537.5516,163,325
3/10/201540.0240.0839.5539.784,173,381
3/9/201540.8640.8740.3540.442,720,354
3/6/201540.3341.0840.2740.664,272,046
3/5/201541.2541.4540.4040.563,970,420
3/4/201542.3542.3841.2341.404,520,009
3/3/201542.1642.4141.7442.393,405,220
3/2/201541.2842.2541.1642.173,581,157
2/27/201540.9941.7540.8841.312,928,615
2/26/201541.3341.4940.6940.872,492,582
2/25/201541.3941.4441.0741.301,981,366
2/24/201541.4441.5441.0041.502,613,577
2/23/201541.6841.8241.3241.472,660,531
2/20/201541.2441.7040.8041.674,044,022
2/19/201541.2741.5440.9041.343,581,809
2/18/201540.8141.1240.3541.122,755,998
2/17/201540.6741.0040.2440.632,637,039
2/13/201540.7441.1540.5240.703,519,558
2/12/201540.2040.8240.0540.793,410,645
2/11/201540.7140.8840.0540.232,929,507
2/10/201540.0040.7939.8540.713,503,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!