Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,742.43
+255.91(+1.31%)
CMC Crypto 200
451.04
+7.61(+1.72%)

PROPERTY

Singapore tightens housing loan limits as interest rates climb

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.50

-0.35

(-0.52%)

As of 01:20PM EDT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	66.83	67.31	66.29	66.50	66.50	781,892
29 Sept 2022	67.99	68.06	66.22	66.85	66.85	2,506,100
28 Sept 2022	68.64	68.90	67.65	68.59	68.59	2,833,000
27 Sept 2022	69.40	70.07	67.96	68.56	68.56	2,006,100
26 Sept 2022	69.81	69.87	68.59	68.95	68.95	1,554,500
23 Sept 2022	70.25	70.55	68.99	69.94	69.94	1,888,400
22 Sept 2022	71.61	71.67	70.76	71.01	71.01	1,607,000
21 Sept 2022	72.37	72.83	71.30	71.32	71.32	1,473,600
20 Sept 2022	72.00	72.21	71.21	71.83	71.83	1,517,300
19 Sept 2022	71.85	72.52	71.74	72.44	72.44	1,299,200
16 Sept 2022	71.86	72.28	71.41	72.01	72.01	2,986,800
15 Sept 2022	72.27	73.30	71.81	72.10	72.10	2,014,900
14 Sept 2022	73.16	73.30	71.68	72.29	72.29	2,221,200
13 Sept 2022	73.79	74.40	73.05	73.23	73.23	2,183,300
12 Sept 2022	75.85	76.23	75.46	75.56	75.56	2,534,600
09 Sept 2022	74.52	76.00	74.14	75.57	75.57	2,063,300
08 Sept 2022	72.99	74.20	72.66	73.94	73.94	2,190,400
07 Sept 2022	72.84	74.27	72.18	73.88	73.88	1,983,900
06 Sept 2022	75.02	75.02	72.94	73.06	73.06	2,203,500
02 Sept 2022	75.40	76.13	74.26	74.62	74.62	1,867,200
01 Sept 2022	75.03	75.23	73.92	74.82	74.82	2,683,100
31 Aug 2022	76.09	76.43	75.33	75.38	75.38	2,237,400
31 Aug 2022	0.46 Dividend
30 Aug 2022	77.64	77.91	76.23	76.74	76.28	3,044,700
29 Aug 2022	77.78	78.34	77.17	77.66	77.19	1,498,300
26 Aug 2022	80.17	80.36	78.24	78.31	77.84	1,357,500
25 Aug 2022	79.65	80.69	79.42	80.04	79.56	1,456,100
24 Aug 2022	79.98	79.99	78.80	79.53	79.05	1,632,900
23 Aug 2022	80.32	80.41	79.50	79.83	79.35	1,319,400
22 Aug 2022	81.20	81.24	80.05	80.45	79.97	1,245,600
19 Aug 2022	81.82	82.03	81.34	81.75	81.26	1,161,500
18 Aug 2022	80.99	82.00	80.52	81.78	81.29	1,248,400
17 Aug 2022	81.94	82.05	80.81	81.09	80.60	1,782,200
16 Aug 2022	82.20	82.49	81.76	82.09	81.60	1,743,400
15 Aug 2022	81.63	82.17	81.21	82.05	81.56	1,528,300
12 Aug 2022	80.91	81.85	80.81	81.79	81.30	1,516,800
11 Aug 2022	79.78	81.77	79.65	80.69	80.21	2,149,200
10 Aug 2022	80.34	80.60	79.28	79.36	78.88	2,561,100
09 Aug 2022	80.22	81.20	79.65	79.92	79.44	3,350,400
08 Aug 2022	82.31	83.08	78.68	80.10	79.62	9,660,500
05 Aug 2022	86.47	87.77	85.98	87.45	86.93	1,847,000
04 Aug 2022	87.23	87.64	86.48	86.57	86.05	1,287,700
03 Aug 2022	87.58	87.87	86.79	87.56	87.04	1,053,200
02 Aug 2022	88.39	88.49	87.21	87.51	86.99	1,078,200
01 Aug 2022	87.86	88.76	87.72	88.17	87.64	1,339,200
29 Jul 2022	87.04	88.14	86.65	88.01	87.48	1,443,400
28 Jul 2022	85.72	87.55	85.60	87.20	86.68	1,399,200
27 Jul 2022	84.38	85.91	83.19	85.68	85.17	1,211,900
26 Jul 2022	83.12	84.40	83.07	84.21	83.71	1,349,800
25 Jul 2022	82.29	83.77	82.06	83.69	83.19	1,677,200
22 Jul 2022	82.69	83.00	81.64	82.08	81.59	1,335,100
21 Jul 2022	81.58	82.37	81.38	82.22	81.73	1,252,000
20 Jul 2022	82.34	82.65	81.49	82.35	81.86	1,650,700
19 Jul 2022	82.68	83.66	82.68	83.50	83.00	1,402,300
18 Jul 2022	82.19	83.11	81.65	81.88	81.39	1,367,600
15 Jul 2022	82.54	82.88	81.71	81.93	81.44	1,920,800
14 Jul 2022	81.24	82.31	80.88	81.54	81.05	1,732,600
13 Jul 2022	82.32	83.48	81.62	83.03	82.53	1,518,300
12 Jul 2022	81.52	83.60	81.15	82.72	82.22	2,299,100
11 Jul 2022	83.55	84.29	81.74	81.81	81.32	2,510,900
08 Jul 2022	86.17	86.40	84.07	84.11	83.61	1,874,400
07 Jul 2022	85.98	86.50	85.34	86.07	85.55	1,729,400
06 Jul 2022	85.88	86.48	84.53	85.68	85.17	1,480,600
05 Jul 2022	84.20	86.00	82.73	85.79	85.28	2,572,000
01 Jul 2022	85.89	85.89	84.11	85.25	84.74	1,666,500
30 Jun 2022	85.55	86.69	85.40	86.06	85.54	1,573,700
29 Jun 2022	85.95	86.73	84.85	86.30	85.78	1,213,900
28 Jun 2022	86.25	86.95	85.39	85.62	85.11	1,207,400
27 Jun 2022	85.70	86.03	85.07	85.81	85.30	1,315,900
24 Jun 2022	84.44	86.12	83.76	85.80	85.29	2,292,000
23 Jun 2022	84.29	85.12	83.45	83.96	83.46	1,184,800
22 Jun 2022	83.94	84.15	82.91	83.81	83.31	1,719,700
21 Jun 2022	83.99	84.59	83.36	84.01	83.51	1,688,200
17 Jun 2022	82.61	83.55	81.80	83.07	82.57	3,493,000
16 Jun 2022	83.21	83.32	81.78	82.55	82.06	2,033,100
15 Jun 2022	84.35	86.03	83.40	84.11	83.61	1,979,000
14 Jun 2022	83.44	84.52	83.20	83.92	83.42	2,132,500
13 Jun 2022	83.32	84.41	82.56	83.31	82.81	1,778,200
10 Jun 2022	84.22	84.85	84.02	84.14	83.64	1,623,100
09 Jun 2022	87.40	87.50	85.28	85.31	84.80	1,776,400
08 Jun 2022	88.00	88.30	87.16	87.31	86.79	948,200
07 Jun 2022	86.60	92.32	86.53	88.38	87.85	1,481,900
06 Jun 2022	87.88	88.56	87.06	87.48	86.96	1,322,300
03 Jun 2022	87.55	88.25	87.07	87.41	86.89	1,474,400
02 Jun 2022	88.08	88.08	85.58	88.01	87.48	2,500,400
01 Jun 2022	89.59	89.95	87.70	88.14	87.61	2,124,300
31 May 2022	90.30	90.44	88.75	89.61	89.07	4,010,100
31 May 2022	0.46 Dividend
27 May 2022	89.90	91.05	89.84	91.04	90.04	1,761,700
26 May 2022	89.32	90.59	89.32	89.76	88.77	1,941,800
25 May 2022	88.94	89.58	88.44	89.06	88.08	1,543,600
24 May 2022	87.16	88.87	86.86	88.75	87.77	1,993,000
23 May 2022	86.60	88.32	86.42	87.34	86.38	1,982,100
20 May 2022	85.00	85.78	83.92	85.28	84.34	4,322,900
19 May 2022	84.00	85.64	82.95	84.12	83.19	2,783,800
18 May 2022	90.96	91.03	84.11	84.75	83.82	4,041,700
17 May 2022	90.90	92.34	89.75	91.77	90.76	1,382,600
16 May 2022	90.01	91.24	90.01	90.79	89.79	1,641,700
13 May 2022	89.71	90.36	89.08	90.00	89.01	1,825,100
12 May 2022	90.40	90.54	88.33	89.54	88.55	1,831,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,742.43+255.91(+1.31%)

CMC Crypto 200451.04+7.61(+1.72%)

Singapore tightens housing loan limits as interest rates climb

Tyson Foods, Inc. (TSN)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,742.43
+255.91(+1.31%)

CMC Crypto 200
451.04
+7.61(+1.72%)