Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
5.594
5.633
5.104
5.221
6,370,381
-0.24(-4.42%)
Nov 26, 2008
4.855
5.501
4.668
5.462
14,648,342
+0.58(+11.96%)
Nov 25, 2008
4.692
4.941
4.660
4.878
12,324,074
+0.29(+6.27%)
Nov 24, 2008
4.077
4.684
3.991
4.590
11,086,861
+0.58(+14.56%)
Nov 21, 2008
3.587
4.396
3.501
4.007
9,480,595
+0.58(+17.05%)
Nov 20, 2008
3.960
3.960
3.423
3.423
9,632,312
-0.50(-12.70%)
Nov 19, 2008
3.851
4.054
3.704
3.921
15,940,525
+0.02(+0.60%)
Nov 18, 2008
3.882
3.921
3.742
3.898
8,831,975
+0.16(+4.38%)
Nov 17, 2008
3.766
3.898
3.719
3.735
10,941,385
-0.08(-2.04%)
Nov 14, 2008
3.968
3.968
3.766
3.812
0
-0.18(-4.48%)
Nov 13, 2008
3.859
4.007
3.501
3.991
20,431,900
+0.26(+6.88%)
Nov 12, 2008
3.976
4.093
3.696
3.735
18,439,434
-0.24(-6.07%)
Nov 11, 2008
4.777
4.777
3.750
3.976
25,611,730
-1.23(-23.62%)
Nov 10, 2008
6.185
6.193
4.699
5.205
19,094,500
-0.60(-10.32%)
Nov 07, 2008
6.154
6.154
5.602
5.804
8,843,487
-0.26(-4.24%)
Nov 06, 2008
6.715
6.761
6.030
6.061
6,695,318
-0.65(-9.73%)
Nov 05, 2008
6.808
6.917
6.582
6.715
7,499,941
-0.05(-0.80%)
Nov 04, 2008
6.971
7.586
6.738
6.769
6,563,540
+0.02(+0.35%)
Nov 03, 2008
6.792
6.870
6.504
6.746
6,943,449
-0.05(-0.80%)
Oct 31, 2008
6.419
7.080
6.279
6.800
10,064,185
+0.34(+5.30%)
Oct 30, 2008
6.318
6.590
6.154
6.458
9,287,794
+0.31(+5.06%)
Oct 29, 2008
6.100
6.248
5.761
6.147
14,307,827
-0.08(-1.25%)
Oct 28, 2008
6.357
6.442
4.443
6.224
35,910,828
+0.01(+0.13%)
Oct 27, 2008
7.493
7.617
6.217
6.217
13,788,741
-1.28(-17.12%)
Oct 24, 2008
7.493
7.889
7.391
7.500
7,929,046
-0.60(-7.40%)
Oct 23, 2008
7.874
8.154
7.547
8.099
9,533,067
+0.27(+3.48%)
Oct 22, 2008
8.255
8.434
7.617
7.827
7,493,945
-0.65(-7.71%)
Oct 21, 2008
8.722
8.994
8.442
8.481
4,754,868
-0.65(-7.08%)
Oct 20, 2008
8.582
9.142
8.457
9.126
7,313,583
+0.53(+6.15%)
Oct 17, 2008
7.570
8.971
7.570
8.597
7,083,317
+0.26(+3.08%)
Oct 16, 2008
8.224
8.418
7.788
8.341
9,643,455
+0.12(+1.52%)
Oct 15, 2008
9.010
9.010
8.201
8.216
5,707,311
-0.96(-10.51%)
Oct 14, 2008
9.461
9.477
8.815
9.181
8,775,247
+0.15(+1.64%)
Oct 13, 2008
8.675
9.056
8.271
9.033
4,873,388
+0.83(+10.15%)
Oct 10, 2008
8.177
8.691
7.640
8.201
12,136,565
-0.13(-1.59%)
Oct 09, 2008
8.916
9.399
8.333
8.333
8,737,416
-0.38(-4.38%)
Oct 08, 2008
8.411
9.025
8.201
8.714
7,802,410
+0.12(+1.36%)
Oct 07, 2008
9.243
9.453
8.566
8.597
7,310,688
-0.54(-5.96%)
Oct 06, 2008
8.846
9.313
8.527
9.142
9,694,649
+0.05(+0.60%)
Oct 03, 2008
9.733
9.943
9.002
9.088
0
-0.48(-5.04%)
Oct 02, 2008
9.982
10.01
9.523
9.570
5,436,618
-0.44(-4.43%)
Oct 01, 2008
9.165
10.18
9.095
10.01
7,656,633
+0.72(+7.79%)
Sep 30, 2008
9.041
9.321
8.753
9.290
7,805,109
+0.54(+6.23%)
Sep 29, 2008
9.866
9.889
8.535
8.745
10,584,797
-1.13(-11.43%)
Sep 26, 2008
9.967
10.22
9.819
9.873
0
-0.32(-3.13%)
Sep 25, 2008
8.994
10.37
8.994
10.19
13,863,134
+0.75(+7.91%)
Sep 24, 2008
9.998
10.01
9.228
9.445
15,745,776
-0.53(-5.30%)
Sep 23, 2008
10.15
10.28
9.959
9.975
6,494,856
-0.12(-1.23%)
Sep 22, 2008
10.08
10.46
10.04
10.10
6,385,492
-0.12(-1.14%)
Sep 19, 2008
10.60
10.95
9.959
10.22
0
+0.12(+1.16%)
Sep 18, 2008
9.936
10.13
9.644
10.10
8,669,093
+0.27(+2.77%)
Sep 17, 2008
9.951
10.14
9.733
9.827
9,608,050
-0.33(-3.29%)
Sep 16, 2008
9.967
10.25
9.726
10.16
8,112,471
+0.05(+0.46%)
Sep 15, 2008
10.50
10.50
9.811
10.11
8,008,801
-0.38(-3.63%)
Sep 12, 2008
10.27
10.54
10.25
10.50
7,252,374
+0.12(+1.12%)
Sep 11, 2008
9.998
10.49
9.928
10.38
14,515,606
+0.19(+1.83%)
Sep 10, 2008
9.842
10.25
9.632
10.19
45,042,068
+0.06(+0.61%)
Sep 09, 2008
10.63
10.64
10.05
10.13
12,557,409
-0.56(-5.24%)
Sep 08, 2008
11.27
11.28
10.64
10.69
7,915,551
-0.38(-3.44%)
Sep 05, 2008
10.67
11.08
10.61
11.07
0
+0.27(+2.52%)
Sep 04, 2008
11.24
11.28
10.78
10.80
6,536,523
-1.01(-8.56%)
Sep 03, 2008
11.58
11.90
11.52
11.81
6,533,966
+0.22(+1.88%)
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
.