$40.22 +0.50 (%) Tyson Foods Inc - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center