$42.70 +0.70 (%) Tyson Foods Inc - NYSE

Sep. 3, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
9/2/201541.7742.0041.5242.002,235,472
9/1/201541.3742.2141.1541.404,025,076
8/31/201542.4342.6142.0042.283,415,793
8/28/201541.7942.6441.6342.623,746,182
8/27/201541.1142.4641.0742.344,770,410
8/26/201540.4740.8939.7140.814,374,200
8/25/201540.9140.9439.7439.756,888,471
8/24/201539.6441.2739.0540.177,025,317
8/21/201543.1343.2641.6541.675,635,402
8/20/201542.7543.8642.6543.455,919,240
8/19/201542.7443.4942.6043.185,684,507
8/18/201542.7443.3742.6642.873,430,898
8/17/201542.4143.2142.2242.852,944,638
8/14/201542.0842.6042.0342.505,147,891
8/13/201542.4142.6642.2542.304,175,680
8/12/201541.7642.3341.1742.283,656,841
8/11/201542.5042.7941.8541.954,625,609
8/10/201542.0142.8941.8642.854,333,973
8/7/201542.0042.1941.5641.854,009,182
8/6/201541.4642.1441.0342.074,701,846
8/5/201541.7241.8541.0641.404,714,081
8/4/201539.9742.5839.8541.5814,514,862
8/3/201540.0140.7339.6139.9626,353,549
7/31/201544.6044.7844.3244.355,595,235
7/30/201543.6944.4243.4944.384,667,553
7/29/201543.3343.8243.0943.822,977,955
7/28/201542.8843.4342.4943.383,255,156
7/27/201542.5042.7542.1542.672,568,914
7/24/201543.1243.2742.8342.892,158,641
7/23/201543.1043.5142.8743.132,118,600
7/22/201542.5443.3542.4843.133,018,562
7/21/201542.8542.8642.3942.543,503,188
7/20/201542.9643.1442.6342.812,944,434
7/17/201543.4543.5542.8242.943,727,024
7/16/201543.7343.8243.2943.454,342,045
7/15/201544.0144.0843.1943.444,795,774
7/14/201543.7244.2543.7244.034,155,272
7/13/201543.2043.8043.1543.723,450,100
7/10/201543.0843.1642.7842.982,156,660
7/9/201543.1743.2442.6642.674,358,003
7/8/201542.9043.0242.6142.622,788,904
7/7/201542.7843.1342.1643.103,002,210
7/6/201542.5342.8542.0042.573,627,673
7/2/201543.0043.4342.7442.932,945,642
7/1/201542.8143.2542.6642.963,097,292
6/30/201543.1043.6642.5842.634,170,861
6/29/201543.2943.5942.9142.953,586,504
6/26/201544.6544.8543.4543.604,364,638
6/25/201545.1045.1044.5544.654,335,970
6/24/201544.0945.0743.8845.016,134,130
6/23/201543.3044.1043.1544.064,718,639
6/22/201543.2543.6142.8943.232,888,572
6/19/201542.5143.1342.5043.024,482,651
6/18/201542.3142.4442.2742.312,541,700
6/17/201541.9042.2941.6742.212,400,786
6/16/201541.6542.0041.5141.912,328,149
6/15/201541.4042.0241.3241.653,750,510
6/12/201541.1741.6441.1041.592,485,948
6/11/201541.4041.5141.1641.323,942,344
6/10/201541.2041.4540.9141.403,330,157
6/9/201540.8041.5640.7141.163,749,902
6/8/201540.9941.2240.7240.732,911,636
6/5/201541.3041.3640.8040.942,630,518
6/4/201541.7642.0541.2841.362,722,200
6/3/201542.2942.4541.7441.763,118,899
6/2/201542.2342.3141.6842.272,770,910
6/1/201542.5342.7541.8642.222,399,459
5/29/201542.4342.7342.3042.453,520,608
5/28/201542.6242.6542.0742.353,631,206
5/27/201543.1643.3942.5742.733,978,494
5/26/201542.9543.2142.6643.143,169,448
5/22/201543.4943.7142.9242.952,589,824
5/21/201543.5143.8043.1243.494,401,730
5/20/201543.0043.7642.9743.425,470,720
5/19/201542.2443.2742.2342.965,162,461
5/18/201541.8442.4741.8042.193,436,922
5/15/201541.7042.3641.5042.113,481,386
5/14/201541.4141.9341.4041.723,328,309
5/13/201540.9641.4540.9541.123,575,839
5/12/201541.0041.0340.3740.924,426,089
5/11/201541.2541.5741.1141.372,666,868
5/8/201540.7741.3440.6941.264,689,173
5/7/201540.3540.6040.0040.392,455,830
5/6/201540.5140.8040.0240.354,184,293
5/5/201541.0641.4540.6640.675,349,341
5/4/201540.7541.7140.6741.097,609,173
5/1/201539.5640.5239.3440.495,772,338
4/30/201539.2039.6939.0539.504,747,476
4/29/201539.3039.4139.0039.213,179,124
4/28/201539.0139.4338.7539.313,229,719
4/27/201538.8139.1038.7738.902,876,783
4/24/201538.3338.8538.2638.653,178,822
4/23/201538.0938.5437.8838.292,651,955
4/22/201538.4038.4037.5338.183,899,994
4/21/201538.2138.3837.2438.116,741,692
4/20/201539.1239.2538.4838.493,349,364
4/17/201539.0339.2838.7939.032,183,895
4/16/201539.5839.8539.2839.332,479,588
4/15/201539.9440.0039.5539.592,553,424
4/14/201539.0439.9538.9439.902,646,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!