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
)
56.43
+0.04 (+0.07%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 6, 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 (%)
Jun 30, 2009
9.881
10.05
9.570
9.811
8,072,533
-0.13(-1.33%)
Jun 29, 2009
10.01
10.06
9.873
9.943
4,729,768
-0.05(-0.54%)
Jun 26, 2009
9.710
10.10
9.617
9.998
11,480,068
+0.23(+2.39%)
Jun 25, 2009
9.726
9.905
9.679
9.764
10,316,299
+0.12(+1.29%)
Jun 24, 2009
9.508
9.846
9.321
9.640
9,870,993
+0.30(+3.25%)
Jun 23, 2009
9.422
9.508
9.298
9.337
4,701,596
-0.08(-0.83%)
Jun 22, 2009
9.694
9.803
9.352
9.414
7,008,697
-0.35(-3.59%)
Jun 19, 2009
10.10
10.11
9.710
9.764
6,744,368
-0.36(-3.54%)
Jun 18, 2009
9.936
10.20
9.912
10.12
2,867,507
+0.16(+1.56%)
Jun 17, 2009
9.741
10.02
9.733
9.967
4,675,356
+0.17(+1.75%)
Jun 16, 2009
9.905
10.03
9.764
9.796
5,426,329
-0.06(-0.63%)
Jun 15, 2009
10.04
10.06
9.796
9.858
4,234,419
-0.30(-2.91%)
Jun 12, 2009
10.12
10.22
10.04
10.15
2,638,418
-0.01(-0.08%)
Jun 11, 2009
10.03
10.27
9.889
10.16
4,550,004
+0.20(+2.03%)
Jun 10, 2009
10.29
10.34
9.835
9.959
5,963,380
-0.33(-3.25%)
Jun 09, 2009
10.37
10.39
10.18
10.29
4,079,280
-0.05(-0.53%)
Jun 08, 2009
10.32
10.43
10.22
10.35
3,965,225
+0.02(+0.15%)
Jun 05, 2009
10.81
10.85
10.25
10.33
4,386,442
-0.28(-2.64%)
Jun 04, 2009
10.57
10.70
10.44
10.61
5,290,524
+0.15(+1.41%)
Jun 03, 2009
10.32
10.49
10.21
10.46
4,862,929
+0.07(+0.67%)
Jun 02, 2009
10.32
10.50
10.29
10.39
5,181,169
+0.07(+0.68%)
Jun 01, 2009
10.55
10.61
10.26
10.32
7,001,581
-0.04(-0.38%)
May 29, 2009
10.83
10.83
10.25
10.36
7,968,726
-0.44(-4.03%)
May 28, 2009
11.02
11.09
10.57
10.80
6,259,220
+0.15(+1.39%)
May 27, 2009
10.55
10.89
10.50
10.65
7,902,097
+0.13(+1.26%)
May 26, 2009
10.38
10.71
10.18
10.52
6,512,983
+0.11(+1.05%)
May 22, 2009
10.34
10.61
10.29
10.41
3,984,486
+0.07(+0.68%)
May 21, 2009
10.36
10.54
10.27
10.34
5,175,790
-0.09(-0.90%)
May 20, 2009
10.50
10.71
10.41
10.43
7,612,110
+0.20(+1.98%)
May 19, 2009
10.21
10.39
10.06
10.23
5,130,308
-0.01(-0.08%)
May 18, 2009
9.850
10.24
9.772
10.24
4,125,168
+0.47(+4.78%)
May 15, 2009
9.936
10.09
9.710
9.772
4,262,243
-0.20(-2.03%)
May 14, 2009
9.383
10.11
9.352
9.975
8,354,588
+0.59(+6.30%)
May 13, 2009
9.438
9.570
9.212
9.383
5,946,849
-0.11(-1.15%)
May 12, 2009
9.515
9.687
9.345
9.492
5,875,141
-0.12(-1.21%)
May 11, 2009
9.484
9.726
9.438
9.609
3,560,619
-0.02(-0.24%)
May 08, 2009
9.609
9.807
9.484
9.632
7,065,338
+0.16(+1.64%)
May 07, 2009
9.492
9.764
9.368
9.477
6,468,068
+0.00(+0.00%)
May 06, 2009
9.492
9.570
9.368
9.477
6,717,735
+0.02(+0.25%)
May 05, 2009
9.049
9.523
8.909
9.453
8,876,629
+0.35(+3.85%)
May 04, 2009
9.056
9.111
8.940
9.103
8,631,005
+0.89(+10.80%)
May 01, 2009
8.201
8.302
8.046
8.216
4,618,074
+0.02(+0.19%)
Apr 30, 2009
8.061
8.306
8.029
8.201
5,304,525
+0.23(+2.93%)
Apr 29, 2009
7.959
8.107
7.882
7.967
5,291,196
+0.11(+1.39%)
Apr 28, 2009
7.742
8.014
7.664
7.858
8,006,813
+0.11(+1.41%)
Apr 27, 2009
7.749
8.061
7.570
7.749
11,842,473
-0.75(-8.87%)
Apr 24, 2009
8.644
9.103
8.457
8.504
10,638,674
-0.06(-0.73%)
Apr 23, 2009
8.426
8.594
8.325
8.566
4,101,478
+0.07(+0.82%)
Apr 22, 2009
8.395
8.621
8.395
8.496
5,431,546
+0.03(+0.37%)
Apr 21, 2009
8.193
8.465
8.185
8.465
4,816,604
+0.22(+2.64%)
Apr 20, 2009
8.559
8.574
8.216
8.247
4,733,663
-0.44(-5.10%)
Apr 17, 2009
8.559
8.776
8.450
8.691
4,451,821
+0.18(+2.10%)
Apr 16, 2009
8.426
8.559
8.325
8.512
3,833,513
+0.12(+1.39%)
Apr 15, 2009
8.263
8.465
8.255
8.395
4,521,791
+0.07(+0.84%)
Apr 14, 2009
8.675
8.737
8.278
8.325
5,908,405
-0.41(-4.72%)
Apr 13, 2009
8.403
8.823
8.403
8.737
4,292,737
+0.19(+2.18%)
Apr 09, 2009
8.364
8.559
8.216
8.551
5,889,983
+0.37(+4.57%)
Apr 08, 2009
8.076
8.271
8.068
8.177
5,432,339
+0.12(+1.55%)
Apr 07, 2009
7.874
8.177
7.765
8.053
4,631,407
+0.08(+0.98%)
Apr 06, 2009
8.131
8.185
7.905
7.975
4,010,910
-0.22(-2.66%)
Apr 03, 2009
7.819
8.201
7.749
8.193
4,558,252
+0.40(+5.09%)
Apr 02, 2009
7.703
7.975
7.633
7.796
4,997,705
+0.19(+2.45%)
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
.