Tyson Foods Inc $37.87

down -0.64


22/9/2014 04:00 PM  |  NYSE : TSN  
Industries : Food & Beverage / Meat Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
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
9/5/201437.4037.9137.2237.892,336,406
9/4/201437.7838.0937.3037.393,330,063
9/3/201438.3738.3937.7237.793,816,505
9/2/201438.1438.3938.0038.373,124,012
8/29/201438.0338.1137.8238.063,121,682
8/28/201437.7038.2037.4838.045,080,292
8/27/201437.2537.9036.8837.714,977,321
8/26/201437.5537.5536.8037.223,634,197
8/25/201437.3237.4637.1537.462,144,764
8/22/201437.5937.6436.8437.022,665,699
8/21/201437.8137.8137.4137.452,636,520
8/20/201437.7337.7337.2337.422,711,593
8/19/201437.4337.8737.4137.563,883,336
8/18/201437.6737.6737.2237.322,353,458
8/15/201437.6337.8037.2137.392,830,229
8/14/201437.7537.8037.4637.592,442,580
8/13/201437.4537.7037.3237.663,477,984
8/12/201437.3037.4237.1237.373,315,293
8/11/201437.0237.4436.9037.313,741,438
8/8/201436.8636.9136.3136.874,852,217
8/7/201437.1937.2936.1236.394,984,488
8/6/201436.5137.2036.4637.135,467,905
8/5/201437.2137.3536.6936.746,114,826
8/4/201437.2037.4737.0137.246,145,634
8/1/201437.2137.5637.0037.0511,397,588
7/31/201437.5737.7637.1037.2132,322,769
7/30/201439.2539.2838.0938.207,750,935
7/29/201440.7141.0839.0339.179,336,150
7/28/201440.9441.8840.3140.567,853,605
7/25/201438.9439.5938.9439.542,295,249
7/24/201439.2039.8339.0539.772,569,582
7/23/201439.5039.7539.2539.291,800,699
7/22/201438.9339.6338.8439.542,109,663
7/21/201439.3839.3838.6238.762,674,799
7/18/201439.0039.6338.9239.481,712,354
7/17/201439.2539.4838.8539.061,818,708
7/16/201439.4239.6439.0539.232,054,548
7/15/201439.9239.9639.1839.262,803,367
7/14/201439.8040.0139.5939.852,681,441
7/11/201438.8639.7238.8639.682,564,040
7/10/201438.4839.2938.3539.132,583,870
7/9/201439.3239.4838.7538.813,704,443
7/8/201439.0839.3239.0039.244,143,733
7/7/201438.4439.1138.3639.024,319,786
7/3/201439.1039.1138.2838.513,508,372
7/2/201437.9139.1637.7438.967,285,712
7/1/201437.5038.3537.4737.875,851,485
6/30/201437.2237.5636.9337.544,776,494
6/27/201436.9737.4536.7737.443,968,747
6/26/201436.4337.0536.2737.034,973,953
6/25/201435.9336.4635.6936.383,110,652
6/24/201436.2636.5235.9136.033,371,786
6/23/201436.4036.6236.1836.272,787,844
6/20/201436.0736.5635.9336.446,384,966
6/19/201436.0936.1135.7835.975,151,057
6/18/201435.9036.2935.6836.047,990,884
6/17/201435.1835.5035.1135.473,588,448
6/16/201435.4535.5034.9035.154,037,532
6/13/201435.1635.5035.0535.435,927,677
6/12/201435.7435.9035.0335.177,890,019
6/11/201436.0536.3435.6336.096,607,913
6/10/201436.8036.9735.5136.0714,593,250
6/9/201439.7139.7537.3837.5012,264,420
6/6/201440.6440.8140.0040.125,381,372
6/5/201441.5341.6240.7040.905,849,816
6/4/201442.1542.3741.3541.434,948,917
6/3/201442.2943.6342.0442.088,088,680
6/2/201442.5643.4742.5243.402,944,817
5/30/201442.6943.4642.3342.464,696,648
5/29/201442.3844.0042.1843.2511,088,831
5/28/201441.4641.6240.7340.754,561,502
5/27/201440.0141.8839.9741.546,179,957
5/23/201439.3439.8139.2739.722,254,874
5/22/201439.7139.8338.6739.134,406,677
5/21/201440.6640.7439.7239.782,865,542
5/20/201441.0041.2040.5040.643,190,093
5/19/201440.6841.0640.5440.971,677,776
5/16/201440.7941.0640.4940.902,700,511
5/15/201440.0540.6339.6640.602,657,815
5/14/201440.0540.4539.8240.151,956,952
5/13/201439.8640.5039.8640.102,449,832
5/12/201439.6839.8539.6039.832,866,311
5/9/201439.1039.4839.0339.432,722,438
5/8/201439.2139.7738.9139.164,026,906
5/7/201438.3639.2638.3139.233,890,912
5/6/201438.5638.6938.0038.255,311,601
5/5/201440.5340.7138.3138.4410,995,060
5/2/201442.3442.8542.1242.652,455,882
5/1/201442.2442.5041.6442.412,629,156
4/30/201441.7942.1041.7041.973,409,898
Trading Center