$66.38 -0.31 (%) Tyson Foods Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
5/5/201666.7167.0866.3266.382,437,947
5/4/201666.0467.1065.7766.691,995,873
5/3/201666.7267.1066.1666.362,870,302
5/2/201665.9967.1565.8266.673,397,144
4/29/201665.2966.0965.0365.822,644,362
4/28/201665.0166.5764.9265.522,815,307
4/27/201664.7865.7964.7565.332,124,580
4/26/201664.1965.0764.0764.683,382,521
4/25/201663.1864.6363.0064.083,579,764
4/22/201663.0363.3762.5363.073,647,232
4/21/201663.5363.8562.3062.945,211,279
4/20/201665.1765.5663.5063.674,101,307
4/19/201666.0966.2565.1665.321,880,211
4/18/201665.0665.9164.8765.792,359,853
4/15/201664.6065.7264.3465.334,266,748
4/14/201665.5265.6364.1864.663,470,177
4/13/201668.3068.3965.5665.633,853,912
4/12/201667.6168.8267.3768.372,506,708
4/11/201667.9468.8467.4267.442,244,083
4/8/201667.7268.1667.4968.111,795,310
4/7/201667.7868.2367.5467.842,031,258
4/6/201667.4068.0466.9968.042,098,604
4/5/201667.7067.7866.9567.443,248,966
4/4/201668.0568.3067.2167.772,074,084
4/1/201666.6068.1766.5068.092,601,085
3/31/201667.6467.6766.6166.663,091,084
3/30/201667.9668.1466.7767.562,326,440
3/29/201667.5668.1067.2967.702,465,947
3/28/201666.8867.6366.8667.481,577,945
3/24/201666.9467.4666.4966.891,844,202
3/23/201666.8667.6266.3867.442,635,149
3/22/201666.7167.2266.1166.692,592,984
3/21/201666.6966.8866.3266.763,366,347
3/18/201667.2067.6066.6367.183,754,467
3/17/201667.3567.7367.1067.212,443,936
3/16/201666.6467.2765.8867.052,466,335
3/15/201666.9867.2066.6466.662,320,491
3/14/201667.2667.6266.9967.222,704,514
3/11/201667.1467.7166.5967.693,790,776
3/10/201666.1766.7866.0566.644,625,127
3/9/201665.6866.8265.4766.084,538,882
3/8/201665.5066.1465.1365.443,586,851
3/7/201664.7165.9564.3965.693,108,962
3/4/201665.3665.5264.3864.964,212,479
3/3/201666.0066.0965.3766.022,970,263
3/2/201665.4065.7964.6365.793,341,026
3/1/201665.1065.9164.9865.582,941,362
2/29/201665.0065.7264.7364.753,535,063
2/26/201666.0166.3365.1065.173,214,383
2/25/201665.5766.6765.2266.493,902,412
2/24/201664.5065.4264.4165.383,876,767
2/23/201664.0265.0363.7864.796,790,362
2/22/201663.0964.1163.0464.104,658,871
2/19/201662.9663.6061.9062.974,760,616
2/18/201662.5663.3462.0162.965,005,597
2/17/201662.6963.0862.2362.415,833,259
2/16/201661.1962.2160.9061.818,427,159
2/12/201660.2560.3359.2960.175,759,213
2/11/201661.1161.5059.7760.055,306,734
2/10/201661.0762.0960.7761.587,074,690
2/9/201659.6561.0059.5660.856,420,312
2/8/201657.1060.3257.1060.1611,043,997
2/5/201656.0058.9555.8357.1016,168,229
2/4/201652.7153.2351.7351.954,998,250
2/3/201653.3053.5651.8452.924,065,203
2/2/201654.0054.0752.9253.005,111,207
2/1/201653.4554.5953.2254.315,194,577
1/29/201652.8253.6652.6353.363,971,914
1/28/201652.2452.8651.4952.593,433,638
1/27/201652.5052.7251.6051.862,879,077
1/26/201651.2952.5051.2852.503,697,572
1/25/201651.2251.9650.9951.294,868,250
1/22/201651.5651.7350.7751.223,328,851
1/21/201650.0051.2949.6751.015,607,689
1/20/201648.6550.3648.5249.966,549,253
1/19/201651.5252.0949.3249.686,833,275
1/15/201651.8152.6449.9951.499,782,077
1/14/201653.0553.1752.4852.914,039,614
1/13/201653.6753.9552.8753.124,059,766
1/12/201652.6653.7152.5553.583,186,859
1/11/201652.4953.1552.2852.724,849,262
1/8/201652.5452.9952.1652.304,583,674
1/7/201651.5252.4351.4352.174,630,977
1/6/201651.7252.8751.5052.265,437,809
1/5/201652.2952.4351.0052.305,282,937
1/4/201652.4453.1152.3852.963,567,525
12/31/201553.4953.7953.3153.332,338,836
12/30/201553.6154.0553.4853.781,534,258
12/29/201553.7554.0553.5253.901,951,861
12/28/201553.7553.8853.2153.531,515,693
12/24/201553.8954.1853.8953.94959,376
12/23/201553.8154.0053.6653.802,151,633
12/22/201553.2253.6552.9153.592,725,899
12/21/201552.9753.3452.6053.173,013,846
12/18/201552.6552.8452.0552.557,370,569
12/17/201553.6453.6752.4652.884,893,430
12/16/201553.8654.4253.5353.855,686,851
12/15/201553.1754.0053.0753.954,946,671
12/14/201552.5052.9152.1552.714,491,554
12/11/201552.8053.7552.3752.524,562,310
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center