Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,179.91 +53.37 (+0.23%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 65.48 | 65.73 | 64.60 | 65.72 | 65.72 | 2,698,700 |
| 26 Jan 2023 | 65.84 | 65.91 | 64.86 | 65.49 | 65.49 | 1,651,000 |
| 25 Jan 2023 | 64.94 | 65.94 | 64.75 | 65.81 | 65.81 | 2,133,600 |
| 24 Jan 2023 | 66.00 | 74.07 | 65.06 | 65.24 | 65.24 | 2,053,300 |
| 23 Jan 2023 | 64.96 | 66.34 | 64.73 | 66.15 | 66.15 | 2,569,000 |
| 20 Jan 2023 | 63.68 | 64.72 | 63.20 | 64.70 | 64.70 | 2,603,600 |
| 19 Jan 2023 | 63.64 | 63.83 | 63.01 | 63.49 | 63.49 | 2,136,300 |
| 18 Jan 2023 | 65.28 | 65.74 | 63.82 | 63.87 | 63.87 | 2,213,000 |
| 17 Jan 2023 | 64.98 | 65.78 | 64.98 | 65.36 | 65.36 | 2,580,300 |
| 13 Jan 2023 | 64.48 | 65.02 | 64.39 | 64.98 | 64.98 | 2,132,000 |
| 12 Jan 2023 | 66.04 | 66.26 | 64.80 | 64.83 | 64.83 | 1,975,700 |
| 11 Jan 2023 | 65.86 | 66.02 | 64.85 | 65.81 | 65.81 | 2,142,000 |
| 10 Jan 2023 | 66.00 | 66.01 | 65.13 | 65.58 | 65.58 | 2,030,700 |
| 09 Jan 2023 | 66.15 | 66.79 | 65.71 | 65.71 | 65.71 | 2,153,800 |
| 06 Jan 2023 | 64.84 | 66.34 | 64.69 | 66.07 | 66.07 | 2,387,200 |
| 05 Jan 2023 | 64.44 | 64.67 | 63.85 | 64.36 | 64.36 | 2,868,000 |
| 04 Jan 2023 | 64.01 | 64.84 | 63.89 | 64.51 | 64.51 | 3,380,300 |
| 03 Jan 2023 | 62.95 | 63.85 | 62.52 | 63.60 | 63.60 | 3,444,600 |
| 30 Dec 2022 | 61.68 | 62.25 | 61.45 | 62.25 | 62.25 | 2,182,900 |
| 29 Dec 2022 | 61.25 | 62.07 | 61.18 | 61.79 | 61.79 | 1,737,000 |
| 28 Dec 2022 | 61.68 | 61.99 | 61.09 | 61.19 | 61.19 | 1,352,100 |
| 27 Dec 2022 | 61.36 | 61.85 | 60.90 | 61.69 | 61.69 | 1,707,900 |
| 23 Dec 2022 | 60.96 | 61.40 | 60.76 | 61.35 | 61.35 | 1,303,100 |
| 22 Dec 2022 | 60.33 | 60.90 | 59.38 | 60.88 | 60.88 | 2,402,300 |
| 21 Dec 2022 | 61.63 | 61.91 | 60.65 | 60.76 | 60.76 | 3,078,100 |
| 20 Dec 2022 | 60.60 | 61.66 | 60.60 | 61.38 | 61.38 | 2,908,500 |
| 19 Dec 2022 | 61.78 | 62.07 | 60.51 | 60.81 | 60.81 | 4,014,300 |
| 16 Dec 2022 | 61.93 | 62.46 | 61.05 | 61.84 | 61.84 | 5,231,500 |
| 15 Dec 2022 | 63.87 | 64.11 | 62.44 | 62.57 | 62.57 | 3,535,700 |
| 14 Dec 2022 | 64.62 | 65.11 | 63.90 | 64.35 | 64.35 | 2,983,000 |
| 13 Dec 2022 | 65.15 | 66.08 | 64.35 | 64.58 | 64.58 | 2,618,200 |
| 12 Dec 2022 | 63.68 | 64.60 | 63.10 | 64.53 | 64.53 | 2,630,500 |
| 09 Dec 2022 | 63.45 | 64.41 | 63.31 | 63.75 | 63.75 | 2,311,600 |
| 08 Dec 2022 | 63.55 | 64.28 | 63.50 | 63.86 | 63.86 | 3,188,700 |
| 07 Dec 2022 | 64.01 | 64.79 | 63.71 | 63.74 | 63.74 | 3,476,700 |
| 06 Dec 2022 | 64.44 | 64.77 | 63.77 | 64.15 | 64.15 | 4,098,200 |
| 05 Dec 2022 | 65.42 | 65.58 | 64.31 | 64.77 | 64.77 | 2,464,400 |
| 02 Dec 2022 | 65.10 | 66.13 | 64.91 | 66.02 | 66.02 | 2,896,600 |
| 01 Dec 2022 | 66.61 | 66.61 | 64.94 | 65.48 | 65.48 | 2,605,500 |
| 30 Nov 2022 | 65.96 | 66.32 | 64.58 | 66.28 | 66.28 | 3,600,400 |
| 30 Nov 2022 | 0.48 Dividend | |||||
| 29 Nov 2022 | 65.55 | 66.63 | 65.07 | 66.45 | 65.97 | 3,505,700 |
| 28 Nov 2022 | 65.87 | 66.70 | 64.79 | 65.53 | 65.06 | 4,496,600 |
| 25 Nov 2022 | 67.27 | 67.87 | 67.22 | 67.33 | 66.84 | 2,009,700 |
| 23 Nov 2022 | 67.12 | 67.33 | 66.72 | 67.14 | 66.66 | 2,230,700 |
| 22 Nov 2022 | 67.13 | 67.87 | 66.78 | 67.32 | 66.83 | 5,249,300 |
| 21 Nov 2022 | 65.63 | 66.79 | 65.04 | 66.75 | 66.27 | 4,043,500 |
| 18 Nov 2022 | 66.00 | 66.15 | 64.33 | 65.52 | 65.05 | 3,592,900 |
| 17 Nov 2022 | 64.17 | 65.48 | 64.17 | 65.39 | 64.92 | 3,187,000 |
| 16 Nov 2022 | 64.48 | 65.38 | 64.09 | 64.53 | 64.06 | 3,867,700 |
| 15 Nov 2022 | 65.69 | 65.96 | 63.96 | 64.34 | 63.88 | 3,819,900 |
| 14 Nov 2022 | 67.59 | 68.76 | 64.72 | 64.83 | 64.36 | 5,535,600 |
| 11 Nov 2022 | 66.56 | 67.52 | 65.58 | 67.41 | 66.92 | 4,794,400 |
| 10 Nov 2022 | 65.61 | 66.88 | 65.29 | 66.46 | 65.98 | 4,080,200 |
| 09 Nov 2022 | 65.52 | 66.11 | 63.62 | 64.11 | 63.65 | 5,160,700 |
| 08 Nov 2022 | 67.31 | 68.67 | 67.07 | 67.73 | 67.24 | 2,103,700 |
| 07 Nov 2022 | 67.48 | 68.02 | 66.03 | 67.26 | 66.77 | 4,330,600 |
| 04 Nov 2022 | 67.37 | 68.01 | 66.38 | 67.30 | 66.81 | 2,240,700 |
| 03 Nov 2022 | 66.92 | 67.06 | 66.22 | 66.56 | 66.08 | 1,884,400 |
| 02 Nov 2022 | 67.74 | 69.02 | 67.39 | 67.44 | 66.95 | 1,688,000 |
| 01 Nov 2022 | 68.85 | 69.07 | 67.82 | 68.00 | 67.51 | 1,584,900 |
| 31 Oct 2022 | 68.63 | 69.03 | 68.09 | 68.35 | 67.86 | 2,302,000 |
| 28 Oct 2022 | 67.65 | 68.87 | 67.51 | 68.64 | 68.14 | 1,687,500 |
| 27 Oct 2022 | 68.09 | 68.58 | 67.18 | 67.39 | 66.90 | 2,129,400 |
| 26 Oct 2022 | 67.40 | 68.43 | 67.35 | 67.82 | 67.33 | 1,969,900 |
| 25 Oct 2022 | 65.12 | 67.37 | 65.05 | 67.03 | 66.55 | 3,848,000 |
| 24 Oct 2022 | 65.51 | 66.18 | 64.79 | 65.12 | 64.65 | 3,942,900 |
| 21 Oct 2022 | 64.46 | 65.29 | 64.16 | 65.12 | 64.65 | 2,308,600 |
| 20 Oct 2022 | 65.24 | 66.01 | 64.47 | 64.60 | 64.13 | 1,912,800 |
| 19 Oct 2022 | 65.85 | 66.20 | 64.64 | 65.02 | 64.55 | 2,212,800 |
| 18 Oct 2022 | 66.65 | 66.79 | 65.29 | 65.70 | 65.23 | 2,066,500 |
| 17 Oct 2022 | 65.86 | 66.45 | 65.53 | 65.81 | 65.33 | 2,621,900 |
| 14 Oct 2022 | 65.86 | 66.73 | 64.53 | 64.84 | 64.37 | 2,346,600 |
| 13 Oct 2022 | 63.25 | 65.87 | 62.94 | 65.45 | 64.98 | 2,781,400 |
| 12 Oct 2022 | 64.21 | 64.52 | 63.68 | 63.78 | 63.32 | 2,197,700 |
| 11 Oct 2022 | 64.03 | 64.94 | 63.43 | 63.95 | 63.49 | 2,505,400 |
| 10 Oct 2022 | 64.21 | 64.85 | 63.86 | 64.10 | 63.64 | 2,036,300 |
| 07 Oct 2022 | 65.15 | 65.21 | 63.44 | 63.89 | 63.43 | 2,766,300 |
| 06 Oct 2022 | 66.07 | 66.27 | 65.11 | 65.52 | 65.05 | 2,807,000 |
| 05 Oct 2022 | 67.14 | 67.30 | 65.90 | 66.64 | 66.16 | 2,645,300 |
| 04 Oct 2022 | 67.08 | 68.28 | 67.00 | 67.46 | 66.97 | 3,710,300 |
| 03 Oct 2022 | 66.38 | 66.75 | 65.52 | 66.72 | 66.24 | 3,448,900 |
| 30 Sept 2022 | 66.83 | 67.31 | 65.85 | 65.93 | 65.45 | 2,494,900 |
| 29 Sept 2022 | 67.99 | 68.06 | 66.22 | 66.85 | 66.37 | 2,506,100 |
| 28 Sept 2022 | 68.64 | 68.90 | 67.65 | 68.59 | 68.09 | 2,833,000 |
| 27 Sept 2022 | 69.40 | 70.07 | 67.96 | 68.56 | 68.06 | 2,006,100 |
| 26 Sept 2022 | 69.81 | 69.87 | 68.59 | 68.95 | 68.45 | 1,554,500 |
| 23 Sept 2022 | 70.25 | 70.55 | 68.99 | 69.94 | 69.43 | 1,888,400 |
| 22 Sept 2022 | 71.61 | 71.67 | 70.76 | 71.01 | 70.50 | 1,607,000 |
| 21 Sept 2022 | 72.37 | 72.83 | 71.30 | 71.32 | 70.80 | 1,473,600 |
| 20 Sept 2022 | 72.00 | 72.21 | 71.21 | 71.83 | 71.31 | 1,517,300 |
| 19 Sept 2022 | 71.85 | 72.52 | 71.74 | 72.44 | 71.92 | 1,299,200 |
| 16 Sept 2022 | 71.86 | 72.28 | 71.41 | 72.01 | 71.49 | 2,992,300 |
| 15 Sept 2022 | 72.27 | 73.30 | 71.81 | 72.10 | 71.58 | 2,014,900 |
| 14 Sept 2022 | 73.16 | 73.30 | 71.68 | 72.29 | 71.77 | 2,221,200 |
| 13 Sept 2022 | 73.79 | 74.40 | 73.05 | 73.23 | 72.70 | 2,183,300 |
| 12 Sept 2022 | 75.85 | 76.23 | 75.46 | 75.56 | 75.01 | 2,534,600 |
| 09 Sept 2022 | 74.52 | 76.00 | 74.14 | 75.57 | 75.02 | 2,063,300 |
| 08 Sept 2022 | 72.99 | 74.20 | 72.66 | 73.94 | 73.41 | 2,190,400 |
| 07 Sept 2022 | 72.84 | 74.27 | 72.18 | 73.88 | 73.35 | 1,983,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
