$75.72 -0.16 (%) Tyson Foods Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201675.9176.1475.3775.721,986,285
9/26/201676.2076.2875.6575.881,885,968
9/23/201676.6676.9376.2476.262,175,176
9/22/201675.9776.8175.8176.762,245,688
9/21/201674.4675.8774.4475.692,126,882
9/20/201674.5975.0074.3974.562,292,332
9/19/201673.9174.8173.4874.232,876,806
9/16/201673.3873.7172.9373.258,192,644
9/15/201672.9973.7172.5073.602,161,586
9/14/201673.5273.8072.8873.102,633,856
9/13/201673.7074.1873.2873.372,238,525
9/12/201672.3873.9772.3473.832,987,342
9/9/201674.2074.2072.2672.262,882,061
9/8/201675.0275.1474.5174.702,067,031
9/7/201675.7275.9574.6675.282,403,748
9/6/201676.6377.0575.2376.082,999,886
9/2/201675.5476.9175.5476.442,309,360
9/1/201675.5875.6074.8775.481,871,579
8/31/201675.2375.6974.9875.571,775,595
8/30/201675.3775.7675.1175.431,677,560
8/29/201675.0676.1575.0276.032,157,087
8/26/201675.9675.9675.0375.091,847,748
8/25/201675.0176.2375.0075.472,385,069
8/24/201675.3675.4374.8075.001,438,368
8/23/201675.4675.6274.9475.222,053,815
8/22/201675.2275.6374.9075.601,691,705
8/19/201674.9074.9774.5174.882,225,307
8/18/201674.5875.2474.2975.032,192,856
8/17/201674.2274.5073.8374.382,720,873
8/16/201674.9675.0874.2374.252,267,754
8/15/201675.0075.2974.5575.092,047,228
8/12/201674.6675.5574.4775.371,863,336
8/11/201674.8674.9574.1474.572,279,190
8/10/201674.4075.0074.3074.641,446,631
8/9/201674.2875.4474.0074.472,664,402
8/8/201674.8775.4672.6074.074,923,779
8/5/201673.6573.8272.8973.642,948,578
8/4/201673.3073.8873.0073.562,789,743
8/3/201673.6473.6472.7672.972,298,804
8/2/201674.2874.8673.4173.482,372,461
8/1/201673.7174.4573.6974.282,553,053
7/29/201673.1473.9973.0273.602,214,748
7/28/201672.1273.3971.9273.052,634,152
7/27/201672.5272.8772.0472.162,869,545
7/26/201673.5073.7872.6772.802,377,987
7/25/201672.2573.4772.2273.312,590,410
7/22/201671.2772.6171.1772.392,838,397
7/21/201670.7071.1670.5371.132,030,081
7/20/201671.0371.1470.4770.672,767,627
7/19/201669.9971.1669.7671.083,198,182
7/18/201669.5770.6569.4969.892,550,286
7/15/201670.0070.0769.5469.572,142,418
7/14/201668.9269.9968.6269.852,177,847
7/13/201668.1569.3467.3869.212,799,514
7/12/201668.5068.9668.2868.661,885,564
7/11/201668.7769.2168.2768.472,028,267
7/8/201667.8268.9667.5668.922,405,871
7/7/201668.0068.0067.2367.662,801,783
7/6/201666.9568.1066.8067.664,517,292
7/5/201666.0467.0065.8366.693,318,366
7/1/201666.6267.0565.9466.022,565,383
6/30/201664.3166.8164.2466.794,877,715
6/29/201664.5964.6463.1664.233,261,455
6/28/201664.7865.1563.3864.204,005,131
6/27/201663.1965.4763.0665.245,015,337
6/24/201662.2064.8162.0163.576,870,802
6/23/201663.0263.3762.7063.363,180,650
6/22/201662.3562.8762.2162.683,669,960
6/21/201661.5062.5661.5062.183,398,216
6/20/201661.5262.0661.2861.292,757,603
6/17/201661.3161.4860.7261.224,925,620
6/16/201660.3661.5160.1961.493,951,773
6/15/201660.3260.7660.0260.362,445,990
6/14/201660.0460.8459.8860.293,605,531
6/13/201660.2860.8259.4559.933,454,461
6/10/201661.0861.3860.2760.573,836,902
6/9/201659.8361.5359.6361.285,104,934
6/8/201660.8761.0059.5159.765,841,146
6/7/201660.9761.8360.7260.844,083,134
6/6/201661.3062.3460.3260.886,285,208
6/3/201662.6563.4361.6663.214,301,105
6/2/201664.4064.4062.4962.604,063,045
6/1/201663.9764.9863.7364.313,272,645
5/31/201665.2465.4863.6163.785,934,198
5/27/201665.2065.6064.6165.073,277,144
5/26/201664.8465.4664.6565.142,326,548
5/25/201665.2265.3564.5464.783,469,568
5/24/201665.0165.4764.6665.102,781,672
5/23/201664.8165.5064.6964.983,992,043
5/20/201665.3565.4764.3864.712,915,278
5/19/201665.0065.6364.5965.024,208,734
5/18/201666.2466.5064.9565.594,059,133
5/17/201668.0768.5866.1966.503,051,340
5/16/201668.7269.1868.3168.353,230,718
5/13/201668.7769.8868.3768.752,933,846
5/12/201668.3568.9467.6368.652,850,278
5/11/201669.2469.7268.3168.483,254,971
5/10/201668.8769.2867.9069.273,998,977
5/9/201669.5570.4467.7968.245,998,117
5/6/201666.1467.3466.0867.254,532,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center