Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.72+0.23 (+0.35%)
At close: 04:00PM EST
65.86 +0.14 (+0.21%)
After hours: 07:51PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202365.4865.7364.6065.7265.722,698,700
26 Jan 202365.8465.9164.8665.4965.491,651,000
25 Jan 202364.9465.9464.7565.8165.812,133,600
24 Jan 202366.0074.0765.0665.2465.242,053,300
23 Jan 202364.9666.3464.7366.1566.152,569,000
20 Jan 202363.6864.7263.2064.7064.702,603,600
19 Jan 202363.6463.8363.0163.4963.492,136,300
18 Jan 202365.2865.7463.8263.8763.872,213,000
17 Jan 202364.9865.7864.9865.3665.362,580,300
13 Jan 202364.4865.0264.3964.9864.982,132,000
12 Jan 202366.0466.2664.8064.8364.831,975,700
11 Jan 202365.8666.0264.8565.8165.812,142,000
10 Jan 202366.0066.0165.1365.5865.582,030,700
09 Jan 202366.1566.7965.7165.7165.712,153,800
06 Jan 202364.8466.3464.6966.0766.072,387,200
05 Jan 202364.4464.6763.8564.3664.362,868,000
04 Jan 202364.0164.8463.8964.5164.513,380,300
03 Jan 202362.9563.8562.5263.6063.603,444,600
30 Dec 202261.6862.2561.4562.2562.252,182,900
29 Dec 202261.2562.0761.1861.7961.791,737,000
28 Dec 202261.6861.9961.0961.1961.191,352,100
27 Dec 202261.3661.8560.9061.6961.691,707,900
23 Dec 202260.9661.4060.7661.3561.351,303,100
22 Dec 202260.3360.9059.3860.8860.882,402,300
21 Dec 202261.6361.9160.6560.7660.763,078,100
20 Dec 202260.6061.6660.6061.3861.382,908,500
19 Dec 202261.7862.0760.5160.8160.814,014,300
16 Dec 202261.9362.4661.0561.8461.845,231,500
15 Dec 202263.8764.1162.4462.5762.573,535,700
14 Dec 202264.6265.1163.9064.3564.352,983,000
13 Dec 202265.1566.0864.3564.5864.582,618,200
12 Dec 202263.6864.6063.1064.5364.532,630,500
09 Dec 202263.4564.4163.3163.7563.752,311,600
08 Dec 202263.5564.2863.5063.8663.863,188,700
07 Dec 202264.0164.7963.7163.7463.743,476,700
06 Dec 202264.4464.7763.7764.1564.154,098,200
05 Dec 202265.4265.5864.3164.7764.772,464,400
02 Dec 202265.1066.1364.9166.0266.022,896,600
01 Dec 202266.6166.6164.9465.4865.482,605,500
30 Nov 202265.9666.3264.5866.2866.283,600,400
30 Nov 20220.48 Dividend
29 Nov 202265.5566.6365.0766.4565.973,505,700
28 Nov 202265.8766.7064.7965.5365.064,496,600
25 Nov 202267.2767.8767.2267.3366.842,009,700
23 Nov 202267.1267.3366.7267.1466.662,230,700
22 Nov 202267.1367.8766.7867.3266.835,249,300
21 Nov 202265.6366.7965.0466.7566.274,043,500
18 Nov 202266.0066.1564.3365.5265.053,592,900
17 Nov 202264.1765.4864.1765.3964.923,187,000
16 Nov 202264.4865.3864.0964.5364.063,867,700
15 Nov 202265.6965.9663.9664.3463.883,819,900
14 Nov 202267.5968.7664.7264.8364.365,535,600
11 Nov 202266.5667.5265.5867.4166.924,794,400
10 Nov 202265.6166.8865.2966.4665.984,080,200
09 Nov 202265.5266.1163.6264.1163.655,160,700
08 Nov 202267.3168.6767.0767.7367.242,103,700
07 Nov 202267.4868.0266.0367.2666.774,330,600
04 Nov 202267.3768.0166.3867.3066.812,240,700
03 Nov 202266.9267.0666.2266.5666.081,884,400
02 Nov 202267.7469.0267.3967.4466.951,688,000
01 Nov 202268.8569.0767.8268.0067.511,584,900
31 Oct 202268.6369.0368.0968.3567.862,302,000
28 Oct 202267.6568.8767.5168.6468.141,687,500
27 Oct 202268.0968.5867.1867.3966.902,129,400
26 Oct 202267.4068.4367.3567.8267.331,969,900
25 Oct 202265.1267.3765.0567.0366.553,848,000
24 Oct 202265.5166.1864.7965.1264.653,942,900
21 Oct 202264.4665.2964.1665.1264.652,308,600
20 Oct 202265.2466.0164.4764.6064.131,912,800
19 Oct 202265.8566.2064.6465.0264.552,212,800
18 Oct 202266.6566.7965.2965.7065.232,066,500
17 Oct 202265.8666.4565.5365.8165.332,621,900
14 Oct 202265.8666.7364.5364.8464.372,346,600
13 Oct 202263.2565.8762.9465.4564.982,781,400
12 Oct 202264.2164.5263.6863.7863.322,197,700
11 Oct 202264.0364.9463.4363.9563.492,505,400
10 Oct 202264.2164.8563.8664.1063.642,036,300
07 Oct 202265.1565.2163.4463.8963.432,766,300
06 Oct 202266.0766.2765.1165.5265.052,807,000
05 Oct 202267.1467.3065.9066.6466.162,645,300
04 Oct 202267.0868.2867.0067.4666.973,710,300
03 Oct 202266.3866.7565.5266.7266.243,448,900
30 Sept 202266.8367.3165.8565.9365.452,494,900
29 Sept 202267.9968.0666.2266.8566.372,506,100
28 Sept 202268.6468.9067.6568.5968.092,833,000
27 Sept 202269.4070.0767.9668.5668.062,006,100
26 Sept 202269.8169.8768.5968.9568.451,554,500
23 Sept 202270.2570.5568.9969.9469.431,888,400
22 Sept 202271.6171.6770.7671.0170.501,607,000
21 Sept 202272.3772.8371.3071.3270.801,473,600
20 Sept 202272.0072.2171.2171.8371.311,517,300
19 Sept 202271.8572.5271.7472.4471.921,299,200
16 Sept 202271.8672.2871.4172.0171.492,992,300
15 Sept 202272.2773.3071.8172.1071.582,014,900
14 Sept 202273.1673.3071.6872.2971.772,221,200
13 Sept 202273.7974.4073.0573.2372.702,183,300
12 Sept 202275.8576.2375.4675.5675.012,534,600
09 Sept 202274.5276.0074.1475.5775.022,063,300
08 Sept 202272.9974.2072.6673.9473.412,190,400
07 Sept 202272.8474.2772.1873.8873.351,983,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...