Singapore markets closed
Straits Times Index
3,327.85 -2.24 (-0.07%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,929.84 -99.48 (-0.15%) CMC Crypto 200
1,459.49 -25.20 (-1.70%)
Tyson Foods, Inc. (TSN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 28 May 2024 | 54.79 | 54.79 | 53.28 | 53.28 | 53.28 | - |
| 27 May 2024 | 54.79 | 54.80 | 54.79 | 54.80 | 54.80 | - |
| 24 May 2024 | 55.77 | 55.77 | 55.52 | 55.52 | 55.52 | - |
| 23 May 2024 | 55.75 | 55.98 | 55.75 | 55.98 | 55.98 | - |
| 22 May 2024 | 55.47 | 56.23 | 55.47 | 56.23 | 56.23 | - |
| 21 May 2024 | 55.73 | 56.22 | 55.73 | 56.22 | 56.22 | - |
| 20 May 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 17 May 2024 | 55.16 | 55.97 | 55.16 | 55.97 | 55.97 | - |
| 16 May 2024 | 55.88 | 56.29 | 55.72 | 55.72 | 55.72 | 15 |
| 15 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 14 May 2024 | 55.17 | 55.43 | 55.17 | 55.43 | 55.43 | - |
| 13 May 2024 | 55.41 | 55.44 | 55.41 | 55.44 | 55.44 | - |
| 10 May 2024 | 55.45 | 55.47 | 55.45 | 55.47 | 55.47 | - |
| 09 May 2024 | 54.88 | 54.95 | 54.88 | 54.95 | 54.95 | - |
| 08 May 2024 | 54.84 | 55.47 | 54.84 | 55.47 | 55.47 | - |
| 07 May 2024 | 54.35 | 54.35 | 54.07 | 54.11 | 54.11 | 100 |
| 06 May 2024 | 57.75 | 57.75 | 53.07 | 53.07 | 53.07 | 54 |
| 03 May 2024 | 57.29 | 57.29 | 56.79 | 56.79 | 56.79 | - |
| 02 May 2024 | 56.36 | 56.88 | 56.36 | 56.88 | 56.88 | - |
| 30 Apr 2024 | 57.19 | 57.19 | 56.50 | 56.50 | 56.50 | - |
| 29 Apr 2024 | 56.72 | 56.73 | 56.72 | 56.73 | 56.73 | - |
| 26 Apr 2024 | 56.79 | 56.96 | 56.79 | 56.96 | 56.96 | - |
| 25 Apr 2024 | 57.24 | 57.24 | 56.72 | 56.72 | 56.72 | - |
| 24 Apr 2024 | 57.05 | 57.05 | 57.03 | 57.03 | 57.03 | - |
| 23 Apr 2024 | 56.97 | 57.00 | 56.97 | 57.00 | 57.00 | - |
| 22 Apr 2024 | 56.47 | 56.69 | 56.47 | 56.69 | 56.69 | - |
| 19 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 18 Apr 2024 | 54.90 | 55.13 | 54.90 | 55.13 | 55.13 | - |
| 17 Apr 2024 | 54.72 | 54.83 | 54.72 | 54.83 | 54.83 | - |
| 16 Apr 2024 | 54.90 | 55.10 | 54.85 | 54.85 | 54.85 | 182 |
| 15 Apr 2024 | 54.46 | 54.65 | 54.46 | 54.65 | 54.65 | - |
| 12 Apr 2024 | 55.06 | 55.06 | 54.79 | 54.79 | 54.79 | - |
| 11 Apr 2024 | 54.85 | 54.85 | 54.51 | 54.51 | 54.51 | - |
| 10 Apr 2024 | 54.75 | 54.75 | 54.50 | 54.50 | 54.50 | - |
| 09 Apr 2024 | 54.41 | 54.57 | 54.41 | 54.57 | 54.57 | - |
| 08 Apr 2024 | 54.43 | 54.43 | 54.35 | 54.35 | 54.35 | - |
| 05 Apr 2024 | 54.98 | 54.98 | 54.59 | 54.59 | 54.59 | - |
| 04 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 03 Apr 2024 | 53.42 | 53.42 | 53.19 | 53.19 | 53.19 | - |
| 02 Apr 2024 | 54.02 | 54.02 | 53.86 | 53.86 | 53.86 | - |
| 28 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 27 Mar 2024 | 54.13 | 54.39 | 54.13 | 54.39 | 54.39 | - |
| 26 Mar 2024 | 53.87 | 53.97 | 53.87 | 53.97 | 53.97 | - |
| 25 Mar 2024 | 53.39 | 53.87 | 53.39 | 53.87 | 53.87 | - |
| 22 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 21 Mar 2024 | 52.89 | 53.51 | 52.89 | 53.51 | 53.51 | - |
| 20 Mar 2024 | 52.50 | 53.13 | 52.50 | 53.13 | 53.13 | - |
| 19 Mar 2024 | 51.66 | 51.86 | 51.66 | 51.86 | 51.86 | - |
| 18 Mar 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 51.58 | - |
| 15 Mar 2024 | 50.78 | 51.17 | 50.78 | 51.17 | 51.17 | - |
| 14 Mar 2024 | 50.65 | 51.65 | 50.65 | 51.65 | 51.65 | - |
| 13 Mar 2024 | 50.29 | 50.86 | 50.29 | 50.86 | 50.86 | - |
| 12 Mar 2024 | 51.02 | 51.02 | 50.70 | 50.70 | 50.70 | - |
| 11 Mar 2024 | 49.37 | 50.59 | 49.37 | 50.59 | 50.59 | - |
| 08 Mar 2024 | 49.06 | 49.33 | 49.06 | 49.33 | 49.33 | - |
| 07 Mar 2024 | 48.96 | 48.96 | 48.77 | 48.77 | 48.77 | - |
| 06 Mar 2024 | 49.78 | 49.78 | 49.08 | 49.08 | 49.08 | - |
| 05 Mar 2024 | 49.12 | 49.61 | 49.12 | 49.61 | 49.61 | - |
| 04 Mar 2024 | 48.95 | 48.95 | 48.54 | 48.54 | 48.54 | - |
| 01 Mar 2024 | 50.29 | 50.29 | 49.61 | 49.61 | 49.61 | - |
| 29 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 29 Feb 2024 | 0.49 Dividend | |||||
| 28 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.56 | - |
| 27 Feb 2024 | 49.88 | 49.98 | 49.88 | 49.98 | 49.49 | - |
| 26 Feb 2024 | 49.63 | 50.22 | 49.63 | 50.22 | 49.73 | - |
| 23 Feb 2024 | 49.03 | 49.08 | 49.03 | 49.08 | 48.60 | - |
| 22 Feb 2024 | 49.36 | 49.36 | 49.27 | 49.27 | 48.79 | - |
| 21 Feb 2024 | 49.97 | 49.97 | 49.33 | 49.33 | 48.84 | - |
| 20 Feb 2024 | 49.21 | 49.81 | 49.21 | 49.81 | 49.32 | - |
| 19 Feb 2024 | 49.28 | 49.32 | 49.28 | 49.32 | 48.84 | - |
| 16 Feb 2024 | 48.79 | 49.01 | 48.79 | 49.01 | 48.53 | - |
| 15 Feb 2024 | 48.50 | 48.50 | 48.46 | 48.46 | 47.98 | - |
| 14 Feb 2024 | 48.24 | 48.24 | 48.15 | 48.15 | 47.68 | - |
| 13 Feb 2024 | 48.92 | 48.92 | 48.08 | 48.08 | 47.61 | - |
| 12 Feb 2024 | 48.63 | 48.79 | 48.63 | 48.79 | 48.32 | - |
| 09 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.80 | - |
| 08 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.32 | - |
| 07 Feb 2024 | 51.50 | 51.50 | 50.62 | 50.62 | 50.12 | - |
| 06 Feb 2024 | 53.46 | 53.46 | 52.44 | 52.44 | 51.93 | - |
| 05 Feb 2024 | 52.17 | 52.91 | 52.17 | 52.91 | 52.39 | - |
| 02 Feb 2024 | 52.04 | 52.09 | 52.04 | 52.09 | 51.58 | - |
| 01 Feb 2024 | 50.56 | 50.96 | 50.56 | 50.96 | 50.46 | - |
| 31 Jan 2024 | 50.85 | 50.85 | 50.69 | 50.69 | 50.19 | - |
| 30 Jan 2024 | 50.39 | 50.39 | 50.24 | 50.24 | 49.75 | - |
| 29 Jan 2024 | 50.83 | 50.83 | 50.60 | 50.60 | 50.10 | - |
| 26 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.98 | - |
| 25 Jan 2024 | 48.92 | 49.33 | 48.90 | 49.33 | 48.85 | 19 |
| 24 Jan 2024 | 49.15 | 49.15 | 49.13 | 49.13 | 48.65 | - |
| 23 Jan 2024 | 48.15 | 48.69 | 48.15 | 48.69 | 48.21 | - |
| 22 Jan 2024 | 48.79 | 48.79 | 48.29 | 48.29 | 47.82 | - |
| 19 Jan 2024 | 49.42 | 49.42 | 48.40 | 48.40 | 47.93 | - |
| 18 Jan 2024 | 49.88 | 49.88 | 48.99 | 48.99 | 48.51 | - |
| 17 Jan 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.62 | - |
| 16 Jan 2024 | 50.07 | 50.37 | 50.07 | 50.37 | 49.88 | - |
| 15 Jan 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.62 | - |
| 12 Jan 2024 | 49.43 | 49.63 | 49.43 | 49.63 | 49.15 | - |
| 11 Jan 2024 | 49.76 | 49.76 | 49.33 | 49.33 | 48.85 | - |
| 10 Jan 2024 | 50.61 | 50.61 | 49.85 | 49.85 | 49.36 | - |
| 09 Jan 2024 | 50.06 | 50.71 | 50.06 | 50.71 | 50.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.