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 28, 2010	13.75	13.93	13.73	13.75	8,363,078	-0.16(-1.13%)
May 27, 2010	13.27	13.91	13.22	13.90	8,232,085	+0.85(+6.53%)
May 26, 2010	13.37	13.43	12.99	13.05	269	-0.23(-1.76%)
May 25, 2010	12.93	13.35	12.87	13.29	9,122	+0.04(+0.29%)
May 24, 2010	13.30	13.42	13.16	13.25	8,302,785	-0.08(-0.59%)
May 21, 2010	13.04	13.41	12.92	13.32	6,543,114	+0.09(+0.65%)
May 20, 2010	13.35	13.46	13.22	13.24	11,156,339	-0.65(-4.66%)
May 19, 2010	13.84	14.05	13.63	13.89	12,933,883	-0.01(-0.06%)
May 18, 2010	13.93	14.07	13.76	13.89	2,223,505	+0.13(+0.96%)
May 17, 2010	13.86	13.97	13.56	13.76	6,918,093	-0.05(-0.34%)
May 14, 2010	13.81	14.23	13.61	13.81	9,301,184	-0.34(-2.37%)
May 13, 2010	14.15	14.37	14.03	14.14	8,494,822	+0.00(+0.00%)
May 12, 2010	14.11	14.36	14.07	14.14	10,038,568	+0.09(+0.61%)
May 11, 2010	13.89	14.14	13.88	14.06	3,914	-0.17(-1.21%)
May 10, 2010	14.21	14.32	14.08	14.23	12,324,325	-0.30(-2.04%)
May 07, 2010	14.59	14.80	14.21	14.53	11,764,270	+0.53(+3.79%)
May 06, 2010	15.17	15.20	13.17	14.00	10,626,727	-1.06(-7.07%)
May 05, 2010	15.28	15.44	15.03	15.06	7,627,407	-0.17(-1.10%)
May 04, 2010	15.30	15.45	15.11	15.23	4,283,165	-0.30(-1.91%)

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.