Singapore Markets open in 4 hrs 14 mins

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.09-1.00 (-1.22%)
At close: 04:00PM EDT
81.09 0.00 (0.00%)
After hours: 04:41PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202281.9482.0580.8181.0981.091,303,227
16 Aug 202282.2082.4981.7682.0982.091,743,400
15 Aug 202281.6382.1781.2182.0582.051,528,300
12 Aug 202280.9181.8580.8181.7981.791,516,800
11 Aug 202279.7881.7779.6580.6980.692,149,200
10 Aug 202280.3480.6079.2879.3679.362,561,100
09 Aug 202280.2281.2079.6579.9279.923,350,400
08 Aug 202282.3183.0878.6880.1080.109,660,500
05 Aug 202286.4787.7785.9887.4587.451,845,400
04 Aug 202287.2387.6486.4886.5786.571,287,700
03 Aug 202287.5887.8786.7987.5687.561,053,200
02 Aug 202288.3988.4987.2187.5187.511,078,200
01 Aug 202287.8688.7687.7288.1788.171,339,200
29 Jul 202287.0488.1486.6588.0188.011,443,100
28 Jul 202285.7287.5585.6087.2087.201,399,200
27 Jul 202284.3885.9183.1985.6885.681,211,900
26 Jul 202283.1284.4083.0784.2184.211,349,800
25 Jul 202282.2983.7782.0683.6983.691,677,200
22 Jul 202282.6983.0081.6482.0882.081,335,100
21 Jul 202281.5882.3781.3882.2282.221,252,000
20 Jul 202282.3482.6581.4982.3582.351,650,700
19 Jul 202282.6883.6682.6883.5083.501,402,300
18 Jul 202282.1983.1181.6581.8881.881,367,600
15 Jul 202282.5482.8881.7181.9381.931,920,800
14 Jul 202281.2482.3180.8881.5481.541,732,600
13 Jul 202282.3283.4881.6283.0383.031,518,300
12 Jul 202281.5283.6081.1582.7282.722,299,100
11 Jul 202283.5584.2981.7481.8181.812,510,900
08 Jul 202286.1786.4084.0784.1184.111,874,400
07 Jul 202285.9886.5085.3486.0786.071,729,400
06 Jul 202285.8886.4884.5385.6885.681,480,600
05 Jul 202284.2086.0082.7385.7985.792,572,000
01 Jul 202285.8985.8984.1185.2585.251,666,500
30 Jun 202285.5586.6985.4086.0686.061,573,700
29 Jun 202285.9586.7384.8586.3086.301,213,900
28 Jun 202286.2586.9585.3985.6285.621,207,400
27 Jun 202285.7086.0385.0785.8185.811,315,900
24 Jun 202284.4486.1283.7685.8085.802,292,000
23 Jun 202284.2985.1283.4583.9683.961,184,800
22 Jun 202283.9484.1582.9183.8183.811,719,700
21 Jun 202283.9984.5983.3684.0184.011,688,200
17 Jun 202282.6183.5581.8083.0783.073,493,000
16 Jun 202283.2183.3281.7882.5582.552,033,100
15 Jun 202284.3586.0383.4084.1184.111,979,000
14 Jun 202283.4484.5283.2083.9283.922,132,500
13 Jun 202283.3284.4182.5683.3183.311,778,200
10 Jun 202284.2284.8584.0284.1484.141,623,100
09 Jun 202287.4087.5085.2885.3185.311,776,400
08 Jun 202288.0088.3087.1687.3187.31948,200
07 Jun 202286.6092.3286.5388.3888.381,481,900
06 Jun 202287.8888.5687.0687.4887.481,322,300
03 Jun 202287.5588.2587.0787.4187.411,474,400
02 Jun 202288.0888.0885.5888.0188.012,500,400
01 Jun 202289.5989.9587.7088.1488.142,124,300
31 May 202290.3090.4488.7589.6189.614,010,100
31 May 20220.46 Dividend
27 May 202289.9091.0589.8491.0490.581,761,700
26 May 202289.3290.5989.3289.7689.311,941,800
25 May 202288.9489.5888.4489.0688.611,543,600
24 May 202287.1688.8786.8688.7588.301,993,000
23 May 202286.6088.3286.4287.3486.901,982,100
20 May 202285.0085.7883.9285.2884.854,322,900
19 May 202284.0085.6482.9584.1283.692,783,800
18 May 202290.9691.0384.1184.7584.324,041,700
17 May 202290.9092.3489.7591.7791.311,382,600
16 May 202290.0191.2490.0190.7990.331,641,700
13 May 202289.7190.3689.0890.0089.551,825,100
12 May 202290.4090.5488.3389.5489.091,831,300
11 May 202292.5092.8489.9690.2089.742,650,000
10 May 202293.4294.7791.4392.0991.623,243,300
09 May 202292.6593.0889.8692.8492.373,452,800
06 May 202290.9491.3990.1590.8290.362,232,000
05 May 202291.8192.4890.1390.9090.441,572,100
04 May 202290.8292.5090.0792.2391.761,892,200
03 May 202291.2992.1788.5290.1089.643,090,600
02 May 202294.5294.7191.1392.9092.432,042,100
29 Apr 202295.6495.6992.9893.1692.691,642,500
28 Apr 202294.0895.7693.8495.6995.211,710,600
27 Apr 202292.9894.6392.2593.6293.151,407,900
26 Apr 202294.6395.0092.5592.5892.111,582,200
25 Apr 202294.6894.9392.1894.5194.032,246,100
22 Apr 202297.8497.8494.8694.9294.442,085,800
21 Apr 202298.6899.5497.6697.7997.301,705,300
20 Apr 202297.7399.1897.4298.4097.901,784,400
19 Apr 202295.4297.8295.1197.4896.991,911,700
18 Apr 202295.3296.2994.5895.0894.602,081,700
14 Apr 202294.7696.0794.5895.4594.971,357,200
13 Apr 202293.6494.5392.9594.4994.011,376,200
12 Apr 202293.9594.4892.9693.4492.971,646,300
11 Apr 202292.8994.3792.4893.8293.352,183,200
08 Apr 202291.7992.9091.5892.4491.971,853,200
07 Apr 202290.9091.8590.2491.4490.982,021,900
06 Apr 202290.0091.5489.8790.9090.442,378,400
05 Apr 202289.7190.7989.7190.1989.731,955,500
04 Apr 202290.7090.9788.3289.8589.402,231,500
01 Apr 202290.0091.0689.7991.0490.581,680,900
31 Mar 202288.4590.1988.4589.6389.182,024,400
30 Mar 202288.8588.9787.9788.7188.261,607,300
29 Mar 202287.2188.9187.1388.8288.372,039,300
28 Mar 202286.9387.2085.8886.7786.332,517,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...