TSN - Tyson Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202350.2651.5550.0451.3351.333,303,500
06 Jun 202350.4350.8049.9650.4450.442,432,400
05 Jun 202351.3451.5550.2750.5150.512,634,300
02 Jun 202350.9051.7550.5451.3451.344,291,500
01 Jun 202351.1251.1250.3950.6150.613,327,900
31 May 202351.8751.9850.5050.6450.646,173,800
31 May 20230.48 Dividend
30 May 202351.9152.5051.3052.3851.903,570,600
26 May 202351.7552.1451.4952.0151.533,318,600
25 May 202351.5851.9951.2651.7651.293,690,300
24 May 202351.7652.0350.7451.7751.303,686,000
23 May 202350.3051.9650.2351.6751.203,718,900
22 May 202350.0050.3949.7950.1149.653,001,300
19 May 202350.0050.5249.7049.9649.505,728,000
18 May 202349.8450.3149.5149.9749.513,395,500
17 May 202349.1250.1548.9350.1249.663,603,900
16 May 202349.2749.4548.6649.2048.754,047,000
15 May 202349.4650.1149.2249.4749.024,676,300
12 May 202349.2049.5048.3448.8748.425,087,200
11 May 202347.7649.3947.4849.3448.897,014,100
10 May 202349.0049.3547.1147.2846.858,770,000
09 May 202350.3050.3048.3148.8248.3712,081,300
08 May 202354.4254.7550.0250.7350.2725,258,600
05 May 202360.0361.0259.9060.6960.133,647,400
04 May 202360.3360.6059.6660.1359.582,312,100
03 May 202361.0261.3560.4260.5660.012,757,700
02 May 202362.1162.1360.3960.9460.381,932,500
01 May 202362.5463.2862.3162.3361.762,185,100
28 Apr 202361.5662.6661.4162.4961.922,942,300
27 Apr 202360.3361.3160.1161.2860.723,348,100
26 Apr 202360.7361.0360.1560.3559.802,489,400
25 Apr 202360.9161.1060.4161.0060.442,082,700
24 Apr 202360.9661.1660.6360.9160.351,992,700
21 Apr 202361.0861.2060.5261.0060.441,726,600
20 Apr 202361.4961.5060.7560.8660.302,012,900
19 Apr 202360.9461.7860.5661.6261.062,055,600
18 Apr 202361.3961.5660.5360.8760.311,806,000
17 Apr 202360.9561.6860.8361.4460.881,596,000
14 Apr 202361.5861.6460.4560.8260.262,031,200
13 Apr 202361.4061.8861.0261.6961.122,298,600
12 Apr 202362.2662.6761.5061.5861.023,013,300
11 Apr 202361.2662.6661.1862.0561.483,421,100
10 Apr 202359.3961.1659.3461.0560.493,439,800
06 Apr 202360.1960.4259.4459.6159.061,957,100
05 Apr 202359.8360.4659.5559.9659.412,279,600
04 Apr 202359.6359.6958.8859.6859.132,234,500
03 Apr 202359.2259.6358.7759.4158.872,778,400
31 Mar 202358.5559.4358.2459.3258.782,782,600
30 Mar 202358.5858.7358.1158.3257.791,565,300
29 Mar 202358.2458.4858.0658.2557.721,918,100
28 Mar 202357.9558.4857.7857.8557.321,688,000
27 Mar 202357.6158.3957.3757.9957.462,404,700
24 Mar 202356.0157.3656.0057.0656.543,173,000
23 Mar 202357.1457.4555.8156.0855.573,790,500
22 Mar 202358.4358.4457.1857.2056.682,224,700
21 Mar 202358.6358.8957.9358.2357.702,899,800
20 Mar 202358.8159.1358.3258.5758.033,038,400
17 Mar 202359.2359.2358.0258.5458.008,118,600
16 Mar 202358.5059.2458.1858.5357.994,802,300
15 Mar 202356.7358.1756.0758.1457.614,129,500
14 Mar 202357.9657.9956.7057.3056.774,005,100
13 Mar 202356.7157.5756.6557.2156.693,434,600
10 Mar 202357.4957.9756.7456.9856.462,766,500
09 Mar 202358.7058.7057.5357.6457.112,797,800
08 Mar 202358.4458.6958.1458.5157.972,237,300
07 Mar 202358.6659.0358.1358.3757.843,264,300
06 Mar 202359.2259.3658.5458.7558.212,629,600
03 Mar 202359.1559.5958.8859.2358.692,800,500
02 Mar 202358.9759.1458.2459.0658.522,826,500
01 Mar 202358.9959.5658.5159.2958.753,091,400
28 Feb 202360.0560.2659.1859.2458.703,556,300
28 Feb 20230.48 Dividend
27 Feb 202361.5461.6660.2560.4159.383,922,200
24 Feb 202361.7962.0060.6761.2360.192,439,300
23 Feb 202362.4063.4961.8762.3661.303,403,500
22 Feb 202360.8162.7760.8161.7460.694,217,700
21 Feb 202360.9761.0460.0960.7259.693,157,100
17 Feb 202360.7061.5160.3861.3760.322,691,000
16 Feb 202360.7561.1060.2760.6959.662,312,800
15 Feb 202360.5161.3960.5061.2560.212,189,000
14 Feb 202360.7761.3260.3660.8959.852,661,800
13 Feb 202360.3961.0160.3960.9659.923,353,900
10 Feb 202360.7861.0660.1160.3959.364,672,600
09 Feb 202360.0561.3060.0560.6459.614,239,300
08 Feb 202361.1561.6459.9759.9858.964,929,800
07 Feb 202360.2961.7159.6561.4160.367,809,500
06 Feb 202360.7262.1760.1161.0860.0412,387,500
03 Feb 202365.2065.3163.9764.0362.943,338,300
02 Feb 202365.1065.8164.7765.1364.022,639,700
01 Feb 202365.3965.6064.0765.1364.022,575,900
31 Jan 202364.4065.7563.8865.7564.632,940,600
30 Jan 202365.4765.4764.0064.1063.013,362,000
27 Jan 202365.4865.7364.6065.7264.602,699,100
26 Jan 202365.8465.9164.8665.4964.371,651,000
25 Jan 202364.9465.9464.7565.8164.692,133,600
24 Jan 202366.0066.2065.0665.2464.132,053,400
23 Jan 202364.9666.3464.7366.1565.022,569,000
20 Jan 202363.6864.7263.2064.7063.602,603,600
19 Jan 202363.6463.8363.0163.4962.412,136,300
18 Jan 202365.2865.7463.8263.8762.782,213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...