Mail

TSN - Tyson Foods, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	51.12	51.12	50.59	50.82	50.82	191,287
31 May 2023	51.87	51.98	50.50	50.64	50.64	6,172,900
31 May 2023	0.48 Dividend
30 May 2023	51.91	52.50	51.30	52.38	51.90	3,570,600
26 May 2023	51.75	52.14	51.49	52.01	51.53	3,318,100
25 May 2023	51.58	51.99	51.26	51.76	51.29	3,690,300
24 May 2023	51.76	52.03	50.74	51.77	51.30	3,686,000
23 May 2023	50.30	51.96	50.23	51.67	51.20	3,718,900
22 May 2023	50.00	50.39	49.79	50.11	49.65	3,001,300
19 May 2023	50.00	50.52	49.70	49.96	49.50	5,728,000
18 May 2023	49.84	50.31	49.51	49.97	49.51	3,395,500
17 May 2023	49.12	50.15	48.93	50.12	49.66	3,603,900
16 May 2023	49.27	49.45	48.66	49.20	48.75	4,047,000
15 May 2023	49.46	50.11	49.22	49.47	49.02	4,676,300
12 May 2023	49.20	49.50	48.34	48.87	48.42	5,087,200
11 May 2023	47.76	49.39	47.48	49.34	48.89	7,014,100
10 May 2023	49.00	49.35	47.11	47.28	46.85	8,770,000
09 May 2023	50.30	50.30	48.31	48.82	48.37	12,081,300
08 May 2023	54.42	54.75	50.02	50.73	50.27	25,258,600
05 May 2023	60.03	61.02	59.90	60.69	60.13	3,647,400
04 May 2023	60.33	60.60	59.66	60.13	59.58	2,312,100
03 May 2023	61.02	61.35	60.42	60.56	60.01	2,757,700
02 May 2023	62.11	62.13	60.39	60.94	60.38	1,932,500
01 May 2023	62.54	63.28	62.31	62.33	61.76	2,185,100
28 Apr 2023	61.56	62.66	61.41	62.49	61.92	2,942,300
27 Apr 2023	60.33	61.31	60.11	61.28	60.72	3,348,100
26 Apr 2023	60.73	61.03	60.15	60.35	59.80	2,489,400
25 Apr 2023	60.91	61.10	60.41	61.00	60.44	2,082,700
24 Apr 2023	60.96	61.16	60.63	60.91	60.35	1,992,700
21 Apr 2023	61.08	61.20	60.52	61.00	60.44	1,726,600
20 Apr 2023	61.49	61.50	60.75	60.86	60.30	2,012,900
19 Apr 2023	60.94	61.78	60.56	61.62	61.06	2,055,600
18 Apr 2023	61.39	61.56	60.53	60.87	60.31	1,806,000
17 Apr 2023	60.95	61.68	60.83	61.44	60.88	1,596,000
14 Apr 2023	61.58	61.64	60.45	60.82	60.26	2,031,200
13 Apr 2023	61.40	61.88	61.02	61.69	61.12	2,298,600
12 Apr 2023	62.26	62.67	61.50	61.58	61.02	3,013,300
11 Apr 2023	61.26	62.66	61.18	62.05	61.48	3,421,100
10 Apr 2023	59.39	61.16	59.34	61.05	60.49	3,439,800
06 Apr 2023	60.19	60.42	59.44	59.61	59.06	1,957,100
05 Apr 2023	59.83	60.46	59.55	59.96	59.41	2,279,600
04 Apr 2023	59.63	59.69	58.88	59.68	59.13	2,234,500
03 Apr 2023	59.22	59.63	58.77	59.41	58.87	2,778,400
31 Mar 2023	58.55	59.43	58.24	59.32	58.78	2,782,600
30 Mar 2023	58.58	58.73	58.11	58.32	57.79	1,565,300
29 Mar 2023	58.24	58.48	58.06	58.25	57.72	1,918,100
28 Mar 2023	57.95	58.48	57.78	57.85	57.32	1,688,000
27 Mar 2023	57.61	58.39	57.37	57.99	57.46	2,404,700
24 Mar 2023	56.01	57.36	56.00	57.06	56.54	3,173,000
23 Mar 2023	57.14	57.45	55.81	56.08	55.57	3,790,500
22 Mar 2023	58.43	58.44	57.18	57.20	56.68	2,224,700
21 Mar 2023	58.63	58.89	57.93	58.23	57.70	2,899,800
20 Mar 2023	58.81	59.13	58.32	58.57	58.03	3,038,400
17 Mar 2023	59.23	59.23	58.02	58.54	58.00	8,118,600
16 Mar 2023	58.50	59.24	58.18	58.53	57.99	4,802,300
15 Mar 2023	56.73	58.17	56.07	58.14	57.61	4,129,500
14 Mar 2023	57.96	57.99	56.70	57.30	56.77	4,005,100
13 Mar 2023	56.71	57.57	56.65	57.21	56.69	3,434,600
10 Mar 2023	57.49	57.97	56.74	56.98	56.46	2,766,500
09 Mar 2023	58.70	58.70	57.53	57.64	57.11	2,797,800
08 Mar 2023	58.44	58.69	58.14	58.51	57.97	2,237,300
07 Mar 2023	58.66	59.03	58.13	58.37	57.84	3,264,300
06 Mar 2023	59.22	59.36	58.54	58.75	58.21	2,629,600
03 Mar 2023	59.15	59.59	58.88	59.23	58.69	2,800,500
02 Mar 2023	58.97	59.14	58.24	59.06	58.52	2,826,500
01 Mar 2023	58.99	59.56	58.51	59.29	58.75	3,091,400
28 Feb 2023	60.05	60.26	59.18	59.24	58.70	3,556,300
28 Feb 2023	0.48 Dividend
27 Feb 2023	61.54	61.66	60.25	60.41	59.38	3,922,200
24 Feb 2023	61.79	62.00	60.67	61.23	60.19	2,439,300
23 Feb 2023	62.40	63.49	61.87	62.36	61.30	3,403,500
22 Feb 2023	60.81	62.77	60.81	61.74	60.69	4,217,700
21 Feb 2023	60.97	61.04	60.09	60.72	59.69	3,157,100
17 Feb 2023	60.70	61.51	60.38	61.37	60.32	2,691,000
16 Feb 2023	60.75	61.10	60.27	60.69	59.66	2,312,800
15 Feb 2023	60.51	61.39	60.50	61.25	60.21	2,189,000
14 Feb 2023	60.77	61.32	60.36	60.89	59.85	2,661,800
13 Feb 2023	60.39	61.01	60.39	60.96	59.92	3,353,900
10 Feb 2023	60.78	61.06	60.11	60.39	59.36	4,672,600
09 Feb 2023	60.05	61.30	60.05	60.64	59.61	4,239,300
08 Feb 2023	61.15	61.64	59.97	59.98	58.96	4,929,800
07 Feb 2023	60.29	61.71	59.65	61.41	60.36	7,809,500
06 Feb 2023	60.72	62.17	60.11	61.08	60.04	12,387,500
03 Feb 2023	65.20	65.31	63.97	64.03	62.94	3,338,300
02 Feb 2023	65.10	65.81	64.77	65.13	64.02	2,639,700
01 Feb 2023	65.39	65.60	64.07	65.13	64.02	2,575,900
31 Jan 2023	64.40	65.75	63.88	65.75	64.63	2,940,600
30 Jan 2023	65.47	65.47	64.00	64.10	63.01	3,362,000
27 Jan 2023	65.48	65.73	64.60	65.72	64.60	2,699,100
26 Jan 2023	65.84	65.91	64.86	65.49	64.37	1,651,000
25 Jan 2023	64.94	65.94	64.75	65.81	64.69	2,133,600
24 Jan 2023	66.00	66.20	65.06	65.24	64.13	2,053,400
23 Jan 2023	64.96	66.34	64.73	66.15	65.02	2,569,000
20 Jan 2023	63.68	64.72	63.20	64.70	63.60	2,603,600
19 Jan 2023	63.64	63.83	63.01	63.49	62.41	2,136,300
18 Jan 2023	65.28	65.74	63.82	63.87	62.78	2,213,000
17 Jan 2023	64.98	65.78	64.98	65.36	64.25	2,580,300
13 Jan 2023	64.48	65.02	64.39	64.98	63.87	2,132,000
12 Jan 2023	66.04	66.26	64.80	64.83	63.73	1,975,700
11 Jan 2023	65.86	66.02	64.85	65.81	64.69	2,142,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...