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
)
55.88
-0.50 (-0.89%)
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003
11.11
11.25
11.00
11.00
1,729,582
-0.14(-1.26%)
Sep 29, 2003
11.07
11.25
11.01
11.14
2,004,162
+0.24(+2.21%)
Sep 26, 2003
11.17
11.27
10.89
10.90
2,183,275
-0.33(-2.91%)
Sep 25, 2003
11.21
11.29
11.18
11.22
3,758,286
+0.16(+1.41%)
Sep 24, 2003
11.09
11.29
10.94
11.07
3,532,018
-0.02(-0.21%)
Sep 23, 2003
10.35
11.29
11.02
11.09
5,667,110
+0.74(+7.14%)
Sep 22, 2003
10.33
10.49
10.29
10.35
1,022,382
-0.16(-1.48%)
Sep 19, 2003
10.26
10.46
10.24
10.51
2,571,953
+0.13(+1.28%)
Sep 18, 2003
9.970
10.37
9.970
10.37
1,284,498
+0.26(+2.62%)
Sep 17, 2003
10.15
10.23
10.09
10.11
1,343,732
-0.04(-0.38%)
Sep 16, 2003
10.12
10.24
9.993
10.15
1,821,580
-0.16(-1.58%)
Sep 15, 2003
10.26
10.34
10.09
10.31
1,788,173
+0.06(+0.61%)
Sep 12, 2003
10.23
10.42
10.06
10.25
2,451,045
+0.02(+0.15%)
Sep 11, 2003
10.12
10.23
10.01
10.23
1,315,721
+0.26(+2.65%)
Sep 10, 2003
9.884
10.20
9.884
9.970
1,172,456
-0.08(-0.77%)
Sep 09, 2003
9.970
10.31
9.806
10.05
2,310,736
+0.09(+0.86%)
Sep 08, 2003
9.635
10.03
9.612
9.962
1,856,914
+0.21(+2.15%)
Sep 05, 2003
9.518
10.12
9.518
9.752
3,590,737
+0.23(+2.45%)
Sep 04, 2003
8.935
9.518
8.927
9.518
3,587,525
+0.58(+6.53%)
Sep 03, 2003
8.686
8.950
8.686
8.935
1,790,229
+0.17(+1.95%)
Sep 02, 2003
8.678
8.810
8.678
8.763
1,082,258
+0.05(+0.54%)
Aug 29, 2003
8.662
8.802
8.639
8.717
636,403
+0.02(+0.18%)
Aug 28, 2003
8.421
8.701
8.382
8.701
1,294,649
+0.25(+2.95%)
Aug 27, 2003
8.289
8.499
8.289
8.452
944,775
+0.08(+0.93%)
Aug 26, 2003
8.460
8.483
8.265
8.374
1,333,581
-0.15(-1.74%)
Aug 25, 2003
8.390
8.577
8.390
8.522
885,927
+0.05(+0.64%)
Aug 22, 2003
8.833
8.888
8.444
8.468
1,207,277
-0.37(-4.23%)
Aug 21, 2003
8.639
8.865
8.608
8.841
1,709,924
+0.24(+2.81%)
Aug 20, 2003
8.787
8.787
8.483
8.600
1,746,928
-0.19(-2.21%)
Aug 19, 2003
8.763
8.849
8.725
8.795
658,117
-0.06(-0.70%)
Aug 18, 2003
8.802
8.935
8.802
8.857
482,602
-0.09(-0.96%)
Aug 15, 2003
8.678
8.942
8.608
8.942
753,199
+0.27(+3.14%)
Aug 14, 2003
8.654
8.709
8.608
8.670
858,816
-0.01(-0.09%)
Aug 13, 2003
8.631
8.748
8.608
8.678
722,361
+0.00(+0.00%)
Aug 12, 2003
8.654
8.740
8.600
8.678
781,466
+0.00(+0.00%)
Aug 11, 2003
8.701
8.795
8.600
8.678
588,091
-0.12(-1.41%)
Aug 08, 2003
8.522
8.818
8.522
8.802
771,958
+0.25(+2.91%)
Aug 07, 2003
8.600
8.647
8.530
8.553
1,160,636
-0.08(-0.90%)
Aug 06, 2003
8.631
8.717
8.584
8.631
643,341
-0.01(-0.09%)
Aug 05, 2003
8.639
8.795
8.616
8.639
705,401
-0.12(-1.42%)
Aug 04, 2003
8.756
8.833
8.678
8.763
721,205
+0.09(+0.99%)
Aug 01, 2003
8.802
8.927
8.678
8.678
880,531
-0.14(-1.59%)
Jul 31, 2003
8.833
8.942
8.771
8.818
796,371
-0.05(-0.53%)
Jul 30, 2003
8.795
8.880
8.693
8.865
879,117
+0.12(+1.42%)
Jul 29, 2003
8.833
8.911
8.561
8.740
1,600,837
-0.27(-3.02%)
Jul 28, 2003
8.935
9.044
8.833
9.012
1,012,745
+0.02(+0.26%)
Jul 25, 2003
8.872
9.012
8.841
8.989
1,876,702
+0.05(+0.61%)
Jul 24, 2003
8.950
9.020
8.779
8.935
1,379,708
-0.01(-0.09%)
Jul 23, 2003
8.849
8.950
8.833
8.942
1,445,751
+0.06(+0.70%)
Jul 22, 2003
8.693
8.911
8.686
8.880
1,688,851
+0.15(+1.69%)
Jul 21, 2003
8.763
8.802
8.709
8.732
1,227,321
-0.11(-1.23%)
Jul 18, 2003
8.795
8.927
8.725
8.841
1,242,611
+0.05(+0.53%)
Jul 17, 2003
8.981
9.098
8.725
8.795
1,136,865
-0.18(-1.99%)
Jul 16, 2003
9.012
9.106
8.974
8.974
972,528
-0.07(-0.77%)
Jul 15, 2003
9.036
9.083
8.872
9.044
1,456,030
+0.12(+1.31%)
Jul 14, 2003
9.114
9.160
8.880
8.927
1,457,187
-0.19(-2.05%)
Jul 11, 2003
9.106
9.215
8.997
9.114
1,796,782
-0.07(-0.76%)
Jul 10, 2003
9.487
9.487
8.717
9.184
5,519,349
+0.47(+5.36%)
Jul 09, 2003
8.600
8.818
8.561
8.717
1,206,506
+0.05(+0.54%)
Jul 08, 2003
8.475
8.717
8.444
8.670
1,594,412
+0.19(+2.30%)
Jul 07, 2003
8.561
8.678
8.398
8.475
1,217,684
-0.09(-1.00%)
Jul 03, 2003
8.522
8.639
8.522
8.561
1,071,336
-0.09(-1.08%)
Jul 02, 2003
8.444
8.654
8.405
8.654
1,438,171
+0.20(+2.39%)
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
.