$40.21 +0.03 (%) Tyson Foods Inc - NYSE

Jan. 29, 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
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
12/1/201442.1442.5341.0841.314,525,560
11/28/201442.2042.5642.1042.341,644,867
11/26/201441.5842.1841.5342.072,812,457
11/25/201441.2541.7441.2241.415,874,268
11/24/201442.2542.2541.1641.257,467,529
11/21/201443.0843.1341.9742.265,417,869
11/20/201443.0043.3742.5442.565,763,203
11/19/201442.7043.2442.4943.185,301,653
11/18/201443.0043.3542.1742.657,350,182
11/17/201442.3543.0841.5143.039,031,016
11/14/201441.1841.2440.3240.663,991,731
11/13/201440.3141.3640.2641.184,567,557
11/12/201440.5540.5839.6239.874,223,532
11/11/201440.8241.2440.5040.653,075,068
11/10/201441.2741.4940.5240.743,282,441
11/7/201441.5041.5740.5141.113,452,070
11/6/201441.5041.7841.2041.532,512,219
11/5/201441.5242.0041.2541.462,728,866
11/4/201440.8241.3440.7541.032,969,327
11/3/201440.3540.9740.3540.833,081,976
10/31/201439.9640.3739.8140.352,698,110
10/30/201439.1939.9538.9039.623,143,833
10/29/201439.2539.5238.5738.962,196,318
10/28/201439.0539.5738.8839.362,455,339
10/27/201438.7139.0338.3138.802,369,428
10/24/201438.3738.8038.2338.742,127,450
10/23/201438.8538.9738.2338.323,109,390
10/22/201438.9239.1438.4338.553,430,493
10/21/201438.6139.1838.6139.013,444,644
10/20/201437.5738.4037.5638.352,690,854
10/17/201437.6838.3137.3537.565,635,211
10/16/201438.0138.4637.0237.127,283,749
10/15/201439.1239.4237.7538.855,776,362
10/14/201439.5339.8538.9739.524,825,497
10/13/201440.3540.5939.2439.345,566,557
10/10/201440.8641.3140.3740.422,934,432
10/9/201441.5142.1040.8340.963,822,251
10/8/201441.0841.5540.7541.524,564,572
10/7/201441.4341.5941.0441.053,954,741
10/6/201441.9042.0041.0741.524,372,394
10/3/201441.1341.8441.0741.707,494,490
10/2/201439.9441.1739.9440.837,755,008
10/1/201439.8240.0939.3939.997,032,508
9/30/201438.9339.8738.8339.376,447,222
9/29/201437.5338.9837.4138.853,940,613
9/26/201437.9738.1937.5837.742,267,800
9/25/201437.9938.1137.5337.783,065,296
9/24/201437.2838.4037.1638.244,175,473
9/23/201437.7038.1237.1437.234,705,534
9/22/201438.4438.4437.7337.872,927,509
9/19/201438.9639.0138.5038.513,845,546
9/18/201438.6538.8638.3338.782,952,608
9/17/201439.0939.0938.1838.434,157,479
9/16/201438.3239.1538.1839.082,680,376
9/15/201438.2438.4138.0138.303,653,164
9/12/201438.8838.8938.1238.264,142,103
9/11/201438.6138.9338.4438.812,994,964
9/10/201438.4738.9038.3138.823,904,708
9/9/201438.2238.2738.0338.232,905,153
9/8/201437.8838.5737.8038.323,473,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center