Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,836.22 +744.51 (+1.11%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
Tyson Foods, Inc. (TSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60.36 | 61.32 | 60.36 | 61.01 | 61.01 | 1,223,200 |
| 25 Jul 2024 | 59.54 | 61.05 | 59.47 | 60.29 | 60.29 | 1,970,200 |
| 24 Jul 2024 | 59.23 | 59.42 | 58.66 | 59.38 | 59.38 | 1,565,900 |
| 23 Jul 2024 | 59.51 | 59.56 | 58.89 | 59.23 | 59.23 | 818,500 |
| 22 Jul 2024 | 59.64 | 59.84 | 59.00 | 59.51 | 59.51 | 1,166,200 |
| 19 Jul 2024 | 60.59 | 60.59 | 59.11 | 59.73 | 59.73 | 1,418,500 |
| 18 Jul 2024 | 60.05 | 60.72 | 60.00 | 60.43 | 60.43 | 1,509,500 |
| 17 Jul 2024 | 59.26 | 60.73 | 59.09 | 60.46 | 60.46 | 1,856,000 |
| 16 Jul 2024 | 57.78 | 59.09 | 57.28 | 59.07 | 59.07 | 1,468,700 |
| 15 Jul 2024 | 57.37 | 57.79 | 57.02 | 57.47 | 57.47 | 1,054,400 |
| 12 Jul 2024 | 57.13 | 57.58 | 56.83 | 57.32 | 57.32 | 1,011,800 |
| 11 Jul 2024 | 56.57 | 57.26 | 56.32 | 56.88 | 56.88 | 1,200,000 |
| 10 Jul 2024 | 55.93 | 56.47 | 55.65 | 56.43 | 56.43 | 1,363,900 |
| 09 Jul 2024 | 56.54 | 56.54 | 55.87 | 55.91 | 55.91 | 1,594,600 |
| 08 Jul 2024 | 56.18 | 56.80 | 55.88 | 56.69 | 56.69 | 1,538,400 |
| 05 Jul 2024 | 56.33 | 56.40 | 55.67 | 56.02 | 56.02 | 3,195,000 |
| 03 Jul 2024 | 57.17 | 57.26 | 56.37 | 56.60 | 56.60 | 716,100 |
| 02 Jul 2024 | 57.40 | 57.79 | 57.02 | 57.22 | 57.22 | 1,371,200 |
| 01 Jul 2024 | 57.30 | 57.86 | 57.20 | 57.36 | 57.36 | 1,263,100 |
| 28 Jun 2024 | 56.51 | 57.16 | 56.21 | 57.14 | 57.14 | 3,135,600 |
| 27 Jun 2024 | 56.86 | 57.00 | 56.22 | 56.44 | 56.44 | 1,555,600 |
| 26 Jun 2024 | 56.52 | 57.16 | 56.33 | 56.90 | 56.90 | 1,423,700 |
| 25 Jun 2024 | 57.60 | 57.63 | 57.01 | 57.13 | 57.13 | 1,255,400 |
| 24 Jun 2024 | 56.30 | 57.88 | 56.30 | 57.68 | 57.68 | 1,866,000 |
| 21 Jun 2024 | 56.23 | 56.37 | 55.47 | 56.30 | 56.30 | 3,264,200 |
| 20 Jun 2024 | 55.06 | 56.40 | 55.06 | 56.12 | 56.12 | 2,034,100 |
| 18 Jun 2024 | 55.50 | 56.07 | 54.83 | 55.16 | 55.16 | 1,486,000 |
| 17 Jun 2024 | 54.00 | 55.78 | 53.91 | 55.61 | 55.61 | 2,840,300 |
| 14 Jun 2024 | 53.83 | 54.14 | 53.61 | 53.97 | 53.97 | 1,771,300 |
| 13 Jun 2024 | 54.75 | 55.06 | 53.67 | 53.86 | 53.86 | 2,651,500 |
| 12 Jun 2024 | 55.86 | 55.86 | 54.47 | 54.73 | 54.73 | 1,640,200 |
| 11 Jun 2024 | 55.64 | 55.88 | 55.32 | 55.72 | 55.72 | 1,768,300 |
| 10 Jun 2024 | 55.67 | 55.99 | 55.00 | 55.95 | 55.95 | 2,412,700 |
| 07 Jun 2024 | 56.19 | 56.62 | 55.75 | 55.86 | 55.86 | 1,545,000 |
| 06 Jun 2024 | 56.41 | 56.76 | 56.08 | 56.38 | 56.38 | 1,949,100 |
| 05 Jun 2024 | 56.66 | 56.69 | 55.97 | 56.39 | 56.39 | 2,874,300 |
| 04 Jun 2024 | 56.77 | 57.08 | 56.45 | 56.74 | 56.74 | 1,564,600 |
| 03 Jun 2024 | 57.53 | 57.53 | 56.26 | 57.02 | 57.02 | 2,182,500 |
| 31 May 2024 | 56.75 | 57.65 | 56.59 | 57.25 | 57.25 | 10,303,900 |
| 31 May 2024 | 0.49 Dividend | |||||
| 30 May 2024 | 57.37 | 57.52 | 56.72 | 57.07 | 56.58 | 1,759,900 |
| 29 May 2024 | 57.50 | 57.79 | 56.96 | 57.37 | 56.88 | 1,921,200 |
| 28 May 2024 | 59.47 | 59.59 | 57.59 | 57.78 | 57.28 | 2,541,100 |
| 24 May 2024 | 60.65 | 60.97 | 59.68 | 59.71 | 59.20 | 1,675,500 |
| 23 May 2024 | 60.01 | 60.76 | 59.87 | 60.32 | 59.80 | 4,060,200 |
| 22 May 2024 | 60.85 | 61.05 | 60.27 | 60.30 | 59.78 | 4,329,500 |
| 21 May 2024 | 60.79 | 61.23 | 60.55 | 61.04 | 60.52 | 1,742,300 |
| 20 May 2024 | 60.08 | 60.70 | 60.04 | 60.62 | 60.10 | 3,954,700 |
| 17 May 2024 | 60.94 | 60.99 | 60.13 | 60.25 | 59.73 | 2,253,100 |
| 16 May 2024 | 60.86 | 61.13 | 60.46 | 60.93 | 60.41 | 2,041,300 |
| 15 May 2024 | 60.42 | 60.79 | 60.03 | 60.71 | 60.19 | 2,565,900 |
| 14 May 2024 | 59.90 | 60.36 | 59.68 | 60.27 | 59.75 | 2,052,500 |
| 13 May 2024 | 59.79 | 60.30 | 59.62 | 59.65 | 59.14 | 1,873,600 |
| 10 May 2024 | 59.67 | 60.09 | 59.36 | 59.65 | 59.14 | 1,715,400 |
| 09 May 2024 | 59.20 | 59.68 | 58.80 | 59.65 | 59.14 | 2,417,700 |
| 08 May 2024 | 58.89 | 59.77 | 58.55 | 59.13 | 58.62 | 2,857,600 |
| 07 May 2024 | 58.69 | 59.09 | 58.12 | 58.89 | 58.38 | 3,953,400 |
| 06 May 2024 | 60.69 | 61.23 | 56.22 | 58.50 | 58.00 | 11,587,900 |
| 03 May 2024 | 61.21 | 62.04 | 60.80 | 62.02 | 61.49 | 3,879,800 |
| 02 May 2024 | 60.54 | 61.19 | 60.48 | 60.95 | 60.43 | 2,474,200 |
| 01 May 2024 | 60.36 | 61.02 | 59.98 | 60.29 | 59.77 | 2,370,400 |
| 30 Apr 2024 | 60.60 | 60.87 | 59.85 | 60.65 | 60.13 | 1,878,100 |
| 29 Apr 2024 | 60.63 | 61.03 | 60.63 | 60.96 | 60.44 | 1,835,600 |
| 26 Apr 2024 | 60.92 | 61.30 | 60.61 | 60.63 | 60.11 | 1,402,800 |
| 25 Apr 2024 | 61.42 | 61.71 | 60.63 | 60.89 | 60.37 | 1,452,000 |
| 24 Apr 2024 | 60.37 | 61.60 | 60.00 | 61.32 | 60.79 | 1,797,100 |
| 23 Apr 2024 | 60.47 | 61.22 | 60.34 | 60.98 | 60.46 | 1,426,100 |
| 22 Apr 2024 | 60.15 | 60.89 | 59.76 | 60.61 | 60.09 | 1,705,200 |
| 19 Apr 2024 | 58.88 | 60.00 | 58.71 | 59.95 | 59.44 | 1,607,900 |
| 18 Apr 2024 | 58.71 | 59.03 | 58.46 | 58.87 | 58.36 | 1,525,000 |
| 17 Apr 2024 | 58.55 | 58.99 | 57.96 | 58.58 | 58.08 | 1,556,900 |
| 16 Apr 2024 | 59.20 | 59.20 | 58.00 | 58.15 | 57.65 | 2,149,800 |
| 15 Apr 2024 | 58.12 | 58.36 | 57.54 | 58.12 | 57.62 | 2,365,100 |
| 12 Apr 2024 | 59.24 | 59.24 | 57.67 | 57.78 | 57.28 | 1,331,200 |
| 11 Apr 2024 | 58.23 | 59.53 | 58.13 | 59.34 | 58.83 | 1,863,300 |
| 10 Apr 2024 | 59.13 | 59.13 | 58.15 | 58.17 | 57.67 | 1,403,100 |
| 09 Apr 2024 | 59.41 | 59.58 | 59.01 | 59.41 | 58.90 | 1,715,500 |
| 08 Apr 2024 | 59.00 | 59.40 | 58.75 | 59.09 | 58.58 | 1,997,000 |
| 05 Apr 2024 | 59.41 | 59.41 | 58.72 | 59.05 | 58.54 | 1,901,400 |
| 04 Apr 2024 | 58.37 | 59.54 | 58.12 | 59.48 | 58.97 | 2,901,600 |
| 03 Apr 2024 | 58.07 | 58.30 | 57.33 | 57.81 | 57.31 | 2,927,500 |
| 02 Apr 2024 | 57.89 | 58.24 | 57.40 | 57.60 | 57.11 | 3,592,300 |
| 01 Apr 2024 | 58.50 | 58.60 | 57.74 | 57.85 | 57.35 | 2,231,300 |
| 28 Mar 2024 | 59.01 | 59.48 | 58.71 | 58.73 | 58.23 | 3,405,400 |
| 27 Mar 2024 | 58.43 | 59.06 | 58.43 | 58.81 | 58.31 | 2,799,100 |
| 26 Mar 2024 | 58.53 | 58.65 | 58.11 | 58.17 | 57.67 | 1,795,600 |
| 25 Mar 2024 | 58.23 | 58.70 | 58.06 | 58.45 | 57.95 | 1,694,600 |
| 22 Mar 2024 | 58.13 | 58.43 | 57.92 | 58.05 | 57.55 | 1,651,400 |
| 21 Mar 2024 | 57.66 | 58.46 | 57.30 | 58.07 | 57.57 | 1,761,200 |
| 20 Mar 2024 | 57.20 | 58.20 | 57.15 | 57.70 | 57.20 | 2,381,900 |
| 19 Mar 2024 | 55.93 | 57.19 | 55.89 | 57.17 | 56.68 | 3,566,000 |
| 18 Mar 2024 | 56.07 | 56.34 | 55.31 | 56.09 | 55.61 | 3,298,200 |
| 15 Mar 2024 | 55.67 | 56.46 | 55.16 | 56.15 | 55.67 | 18,216,800 |
| 14 Mar 2024 | 55.87 | 56.47 | 55.58 | 56.05 | 55.57 | 2,791,300 |
| 13 Mar 2024 | 55.85 | 56.19 | 55.47 | 55.87 | 55.39 | 2,287,800 |
| 12 Mar 2024 | 55.66 | 55.80 | 55.24 | 55.39 | 54.91 | 2,076,100 |
| 11 Mar 2024 | 54.15 | 55.74 | 54.10 | 55.73 | 55.25 | 2,913,900 |
| 08 Mar 2024 | 53.75 | 54.22 | 53.59 | 54.11 | 53.65 | 2,343,100 |
| 07 Mar 2024 | 53.59 | 53.80 | 53.12 | 53.67 | 53.21 | 3,148,700 |
| 06 Mar 2024 | 53.80 | 53.86 | 53.08 | 53.40 | 52.94 | 4,375,300 |
| *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.