Indicators

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.83	10.83	10.25	10.37	7,966,329	-0.44(-4.03%)
May 28, 2009	11.03	11.09	10.57	10.80	6,257,336	+0.15(+1.39%)
May 27, 2009	10.55	10.90	10.51	10.65	7,899,719	+0.13(+1.26%)
May 26, 2009	10.38	10.71	10.18	10.52	6,511,024	+0.11(+1.05%)
May 22, 2009	10.34	10.62	10.30	10.41	3,983,287	+0.07(+0.68%)
May 21, 2009	10.37	10.55	10.27	10.34	5,174,233	-0.09(-0.89%)
May 20, 2009	10.50	10.72	10.41	10.44	7,609,819	+0.20(+1.98%)
May 19, 2009	10.21	10.39	10.06	10.23	5,128,764	-0.01(-0.08%)
May 18, 2009	9.853	10.24	9.775	10.24	4,123,927	+0.47(+4.78%)
May 15, 2009	9.939	10.09	9.713	9.775	4,260,960	-0.20(-2.03%)
May 14, 2009	9.386	10.12	9.355	9.978	8,352,074	+0.59(+6.30%)
May 13, 2009	9.441	9.573	9.215	9.386	5,945,059	-0.11(-1.15%)
May 12, 2009	9.518	9.690	9.348	9.495	5,873,373	-0.12(-1.21%)
May 11, 2009	9.487	9.729	9.441	9.612	3,559,548	-0.02(-0.24%)
May 08, 2009	9.612	9.810	9.487	9.635	7,063,212	+0.16(+1.64%)
May 07, 2009	9.495	9.767	9.370	9.479	6,466,122	+0.00(+0.00%)
May 06, 2009	9.495	9.573	9.370	9.479	6,715,713	+0.02(+0.25%)
May 05, 2009	9.051	9.526	8.911	9.456	8,873,958	+0.35(+3.85%)
May 04, 2009	9.059	9.114	8.942	9.106	8,628,408	+0.89(+10.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.