$58.38 +6.43 (%) Tyson Foods Inc - NYSE

Feb. 5, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
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
12/10/201553.0754.0352.8753.418,403,562
12/9/201552.3253.0652.1153.018,500,670
12/8/201551.1153.2150.6252.619,807,507
12/7/201551.5152.0051.1851.807,604,941
12/4/201551.4852.1651.3252.047,697,996
12/3/201550.7551.8450.7551.489,781,017
12/2/201550.7851.1650.4450.584,963,355
12/1/201550.2250.7850.0550.655,620,464
11/30/201550.7250.7649.5950.007,046,345
11/27/201549.9450.6649.7250.553,050,096
11/25/201549.1550.3248.8449.858,465,673
11/24/201548.1949.7448.1049.0914,391,473
11/23/201545.2048.2844.9848.0917,778,274
11/20/201544.4444.7643.4343.655,717,582
11/19/201545.2145.3443.7344.464,451,968
11/18/201544.0545.1943.9545.104,701,410
11/17/201544.2244.6043.7543.944,230,049
11/16/201542.9744.2542.9044.192,923,042
11/13/201543.6743.6842.8943.103,416,029
11/12/201544.5844.5943.4143.613,599,442
11/11/201545.4245.4944.7444.811,770,385
11/10/201544.9945.3844.7945.242,522,268
11/9/201545.1545.3844.7445.051,916,104
11/6/201545.4945.6444.8345.502,131,005
11/5/201545.3145.6944.9845.602,786,548
11/4/201545.6246.3944.9545.152,996,281
11/3/201544.7345.3444.5645.343,580,400
11/2/201544.4644.9043.9644.783,784,755
10/30/201543.9144.7943.9044.364,356,512
10/29/201544.8445.0543.8343.854,313,462
10/28/201544.7745.1944.3944.974,078,672
10/27/201544.7945.2143.8944.806,336,346
10/26/201546.5046.5044.7445.109,173,066
10/23/201547.4647.7147.0747.442,826,875
10/22/201546.3847.4546.1847.183,700,683
10/21/201546.2146.5046.0046.232,354,106
10/20/201546.0746.2845.8246.091,949,351
10/19/201545.3346.2645.3346.183,563,029
10/16/201544.1645.3543.9545.304,455,506
10/15/201544.5444.6543.4743.935,754,880
10/14/201545.4645.5943.8244.295,915,600
10/13/201546.7046.8145.4045.455,732,078
10/12/201546.4247.2246.4047.053,024,089
10/9/201546.2746.7846.0246.335,533,369
10/8/201544.6146.0444.4545.995,157,755
10/7/201544.7544.9744.3044.624,059,035
10/6/201544.9045.0344.3244.583,077,163
10/5/201544.6045.1444.4844.914,197,383
10/2/201543.4944.4443.1544.393,948,097
10/1/201543.2743.7542.7843.673,897,362
9/30/201542.3543.2042.2843.104,320,966
9/29/201541.7941.9441.3841.823,530,840
9/28/201543.0743.1941.6041.833,789,313
9/25/201543.2743.6443.1343.343,710,588
9/24/201541.9543.1141.6442.984,219,657
9/23/201542.0042.2341.6042.154,253,604
9/22/201542.2742.3941.5541.903,626,160
9/21/201543.2343.2742.4742.663,286,339
9/18/201543.2843.7542.8642.895,823,891
9/17/201543.5544.1443.4443.683,058,148
9/16/201543.6943.8343.2843.622,859,303
9/15/201543.3443.7943.1943.734,637,846
9/14/201543.3043.5543.0243.303,347,977
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center