$38.90 0.00 (%) Tyson Foods Inc - NYSE

Apr. 27, 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
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
2/9/201539.5439.9139.4339.772,916,225
2/6/201540.1040.2739.6039.763,081,753
2/5/201539.3140.0439.3140.023,310,518
2/4/201538.8739.6238.8639.254,730,078
2/3/201539.7339.8138.7738.877,087,479
2/2/201539.0439.6038.5139.575,855,588
1/30/201541.4942.0038.8939.0410,232,908
1/29/201540.1740.2739.4740.215,868,322
1/28/201541.2041.2040.1340.184,258,040
1/27/201541.0741.2040.5141.063,786,184
1/26/201541.2741.5540.8041.313,614,598
1/23/201541.0041.5240.9041.273,612,259
1/22/201540.9641.2040.4841.104,349,517
1/21/201540.0940.7839.9740.713,787,420
1/20/201540.5740.7540.0440.314,757,440
1/16/201540.1040.4039.4840.363,809,485
1/15/201540.2040.4339.5440.096,798,803
1/14/201538.5239.9238.4839.856,969,650
1/13/201539.1139.2338.3938.856,464,105
1/12/201540.3540.3939.0039.104,070,732
1/9/201541.2141.2740.1040.353,431,954
1/8/201540.0241.2139.9441.205,632,835
1/7/201539.6040.3339.4739.743,600,083
1/6/201538.9639.7038.8939.264,564,679
1/5/201539.7540.2138.9939.033,809,846
1/2/201540.0940.5239.6039.953,225,343
12/31/201440.4640.8340.0640.092,397,310
12/30/201440.2540.8339.7540.432,614,113
12/29/201440.1040.3339.3740.233,698,940
12/26/201440.3840.5540.1440.181,561,332
12/24/201441.2741.3640.2740.331,509,192
12/23/201441.1841.7641.0941.234,160,503
12/22/201440.3241.0040.1840.994,070,051
12/19/201439.6740.4939.4740.226,447,376
12/18/201439.8939.9538.2539.729,242,713
12/17/201439.6739.9039.0739.465,997,474
12/16/201440.9841.1539.5639.596,279,179
12/15/201440.9841.5240.5941.225,991,574
12/12/201441.3141.8640.7940.805,557,828
12/11/201440.8742.2940.7841.735,675,274
12/10/201441.2241.3140.3940.616,771,931
12/9/201441.0541.6040.8941.205,812,339
12/8/201441.4541.8941.0141.314,077,457
12/5/201441.0742.3140.9941.657,740,964
12/4/201441.5541.7440.5640.705,140,681
12/3/201441.2641.5640.3141.506,308,093
12/2/201440.8541.3640.3341.207,635,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center