$57.39 0.00 (%) Tyson Foods Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSN historical data

Date Open High Low Close Volume
12/6/201657.2357.8756.9557.393,809,120
12/5/201657.0157.9656.8457.274,349,569
12/2/201656.8657.2456.4057.053,617,929
12/1/201656.8157.1855.9456.174,595,214
11/30/201659.2859.2856.8056.816,788,528
11/29/201658.2859.7558.1858.965,667,581
11/28/201659.4959.7458.1358.345,531,588
11/25/201658.7459.6958.7459.652,783,869
11/23/201658.7859.5358.0358.666,833,984
11/22/201657.9759.9357.1058.9612,523,822
11/21/201656.5258.2555.7257.6030,092,075
11/18/201666.4468.1866.3467.363,917,491
11/17/201668.5768.5764.3766.706,172,138
11/16/201668.8169.8468.6569.022,241,801
11/15/201668.7469.6668.2668.803,187,410
11/14/201666.7369.0666.3868.482,931,597
11/11/201666.1967.1665.2166.543,898,449
11/10/201669.6070.0166.0166.243,945,209
11/9/201668.7069.9366.4169.524,854,626
11/8/201669.4171.1469.2370.302,727,107
11/7/201667.8269.4667.5169.393,386,638
11/4/201670.0570.1966.5667.185,402,947
11/3/201670.4970.6469.8969.971,805,683
11/2/201671.1671.2670.2870.312,261,420
11/1/201670.5371.6270.5171.093,036,053
10/31/201669.8970.8969.6070.852,468,044
10/28/201668.9570.0968.9269.742,150,109
10/27/201668.6169.4167.9068.912,528,575
10/26/201669.0569.3268.5568.671,872,177
10/25/201669.6469.9669.0069.042,755,812
10/24/201669.9570.2769.5069.832,958,095
10/21/201669.4470.1469.1769.542,679,949
10/20/201670.5571.1269.5569.812,625,915
10/19/201671.9771.9770.2970.473,589,984
10/18/201672.1072.3671.5471.561,691,368
10/17/201671.7072.2771.4671.551,767,922
10/14/201672.1572.8871.5871.582,250,556
10/13/201671.5272.5271.2072.032,904,613
10/12/201671.3871.7670.8171.562,265,279
10/11/201670.9571.9670.7571.383,849,492
10/10/201669.0070.8068.6070.505,460,472
10/7/201670.4870.7765.8567.7519,872,467
10/6/201673.7174.6573.5774.381,979,373
10/5/201673.8074.0973.0373.773,206,395
10/4/201675.1375.3373.6073.672,702,397
10/3/201674.5875.2474.0875.102,193,614
9/30/201675.2075.5574.4274.672,591,242
9/29/201676.1776.3874.7574.833,208,591
9/28/201675.7176.1075.5176.021,873,018
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center