Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.80+1.84 (+2.19%)
At close: 04:00PM EDT
86.00 +0.20 (+0.23%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 202286.2386.9686.0186.9386.491,978,100
24 Mar 202286.1686.7185.6686.3385.891,693,900
23 Mar 202286.8187.3384.9085.7385.302,295,400
22 Mar 202286.6587.2485.5686.7886.342,647,700
21 Mar 202287.3688.3086.3186.5886.142,748,800
18 Mar 202288.4388.4386.4087.1486.704,899,500
17 Mar 202287.0689.0986.9088.6088.152,624,400
16 Mar 202286.0787.9185.1387.2286.783,465,400
15 Mar 202285.2286.0583.1485.7085.276,695,300
14 Mar 202286.7587.1584.1885.5085.075,338,900
11 Mar 202290.3490.9387.4587.6487.203,017,000
10 Mar 202290.4390.7189.1589.9589.503,852,300
09 Mar 202293.8694.4389.5090.6490.184,479,900
08 Mar 202292.6094.0091.2892.3291.852,646,500
07 Mar 202293.3693.6592.0692.5692.092,869,100
04 Mar 202294.0094.5192.9693.5193.042,768,100
03 Mar 202294.7696.3494.6195.3494.863,093,400
02 Mar 202294.3096.0594.1995.0494.564,114,800
01 Mar 202292.7194.6792.5193.8393.363,512,600
28 Feb 202291.5493.4391.1992.6692.193,255,100
28 Feb 20220.46 Dividend
25 Feb 202291.2393.4690.9793.3792.442,120,200
24 Feb 202290.3190.8888.2490.3389.432,743,200
23 Feb 202292.5493.0791.6991.9991.071,793,300
22 Feb 202292.4293.0791.6792.4491.522,338,000
18 Feb 202292.9794.0892.0692.2791.353,475,800
17 Feb 202294.2094.8992.8193.2192.282,017,900
16 Feb 202293.6194.8193.5594.4593.512,242,200
15 Feb 202294.7095.1093.7293.9693.022,092,800
14 Feb 202297.2198.0794.2494.8893.942,725,300
11 Feb 202298.3899.1497.5097.9997.012,172,000
10 Feb 202298.3299.8597.5497.8896.912,687,300
09 Feb 202299.17100.3598.5798.7297.742,237,300
08 Feb 202299.82100.7297.5798.7197.735,491,200
07 Feb 202297.4099.5395.5299.0998.1010,139,300
04 Feb 202290.1490.2187.8288.2987.412,948,900
03 Feb 202291.1491.5189.9790.3289.422,053,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...