Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,266.48
+126.64(+0.60%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	84.44	86.12	83.76	85.80	85.80	2,292,000
23 Jun 2022	84.29	85.12	83.45	83.96	83.96	1,184,800
22 Jun 2022	83.94	84.15	82.91	83.81	83.81	1,719,700
21 Jun 2022	83.99	84.59	83.36	84.01	84.01	1,688,200
17 Jun 2022	82.61	83.55	81.80	83.07	83.07	3,493,000
16 Jun 2022	83.21	83.32	81.78	82.55	82.55	2,033,100
15 Jun 2022	84.35	86.03	83.40	84.11	84.11	1,979,000
14 Jun 2022	83.44	84.52	83.20	83.92	83.92	2,132,500
13 Jun 2022	83.32	84.41	82.56	83.31	83.31	1,778,200
10 Jun 2022	84.22	84.85	84.02	84.14	84.14	1,623,100
09 Jun 2022	87.40	87.50	85.28	85.31	85.31	1,776,400
08 Jun 2022	88.00	88.30	87.16	87.31	87.31	948,200
07 Jun 2022	86.60	92.32	86.53	88.38	88.38	1,481,900
06 Jun 2022	87.88	88.56	87.06	87.48	87.48	1,322,300
03 Jun 2022	87.55	88.25	87.07	87.41	87.41	1,474,400
02 Jun 2022	88.08	88.08	85.58	88.01	88.01	2,500,400
01 Jun 2022	89.59	89.95	87.70	88.14	88.14	2,124,300
31 May 2022	90.30	90.44	88.75	89.61	89.61	4,010,100
31 May 2022	0.46 Dividend
27 May 2022	89.90	91.05	89.84	91.04	90.58	1,761,700
26 May 2022	89.32	90.59	89.32	89.76	89.31	1,941,800
25 May 2022	88.94	89.58	88.44	89.06	88.61	1,543,600
24 May 2022	87.16	88.87	86.86	88.75	88.30	1,993,000
23 May 2022	86.60	88.32	86.42	87.34	86.90	1,982,100
20 May 2022	85.00	85.78	83.92	85.28	84.85	4,322,900
19 May 2022	84.00	85.64	82.95	84.12	83.69	2,783,800
18 May 2022	90.96	91.03	84.11	84.75	84.32	4,041,700
17 May 2022	90.90	92.34	89.75	91.77	91.31	1,382,600
16 May 2022	90.01	91.24	90.01	90.79	90.33	1,641,700
13 May 2022	89.71	90.36	89.08	90.00	89.55	1,825,100
12 May 2022	90.40	90.54	88.33	89.54	89.09	1,831,300
11 May 2022	92.50	92.84	89.96	90.20	89.74	2,650,000
10 May 2022	93.42	94.77	91.43	92.09	91.62	3,243,300
09 May 2022	92.65	93.08	89.86	92.84	92.37	3,452,800
06 May 2022	90.94	91.39	90.15	90.82	90.36	2,232,000
05 May 2022	91.81	92.48	90.13	90.90	90.44	1,572,100
04 May 2022	90.82	92.50	90.07	92.23	91.76	1,892,200
03 May 2022	91.29	92.17	88.52	90.10	89.64	3,090,600
02 May 2022	94.52	94.71	91.13	92.90	92.43	2,042,100
29 Apr 2022	95.64	95.69	92.98	93.16	92.69	1,642,500
28 Apr 2022	94.08	95.76	93.84	95.69	95.21	1,710,600
27 Apr 2022	92.98	94.63	92.25	93.62	93.15	1,407,900
26 Apr 2022	94.63	95.00	92.55	92.58	92.11	1,582,200
25 Apr 2022	94.68	94.93	92.18	94.51	94.03	2,246,100
22 Apr 2022	97.84	97.84	94.86	94.92	94.44	2,085,800
21 Apr 2022	98.68	99.54	97.66	97.79	97.30	1,705,300
20 Apr 2022	97.73	99.18	97.42	98.40	97.90	1,784,400
19 Apr 2022	95.42	97.82	95.11	97.48	96.99	1,911,700
18 Apr 2022	95.32	96.29	94.58	95.08	94.60	2,081,700
14 Apr 2022	94.76	96.07	94.58	95.45	94.97	1,357,200
13 Apr 2022	93.64	94.53	92.95	94.49	94.01	1,376,200
12 Apr 2022	93.95	94.48	92.96	93.44	92.97	1,646,300
11 Apr 2022	92.89	94.37	92.48	93.82	93.35	2,183,200
08 Apr 2022	91.79	92.90	91.58	92.44	91.97	1,853,200
07 Apr 2022	90.90	91.85	90.24	91.44	90.98	2,021,900
06 Apr 2022	90.00	91.54	89.87	90.90	90.44	2,378,400
05 Apr 2022	89.71	90.79	89.71	90.19	89.73	1,955,500
04 Apr 2022	90.70	90.97	88.32	89.85	89.40	2,231,500
01 Apr 2022	90.00	91.06	89.79	91.04	90.58	1,680,900
31 Mar 2022	88.45	90.19	88.45	89.63	89.18	2,024,400
30 Mar 2022	88.85	88.97	87.97	88.71	88.26	1,607,300
29 Mar 2022	87.21	88.91	87.13	88.82	88.37	2,039,300
28 Mar 2022	86.93	87.20	85.88	86.77	86.33	2,517,200
25 Mar 2022	86.23	86.96	86.01	86.93	86.49	1,978,100
24 Mar 2022	86.16	86.71	85.66	86.33	85.89	1,693,900
23 Mar 2022	86.81	87.33	84.90	85.73	85.30	2,295,400
22 Mar 2022	86.65	87.24	85.56	86.78	86.34	2,647,700
21 Mar 2022	87.36	88.30	86.31	86.58	86.14	2,748,800
18 Mar 2022	88.43	88.43	86.40	87.14	86.70	4,899,500
17 Mar 2022	87.06	89.09	86.90	88.60	88.15	2,624,400
16 Mar 2022	86.07	87.91	85.13	87.22	86.78	3,465,400
15 Mar 2022	85.22	86.05	83.14	85.70	85.27	6,695,300
14 Mar 2022	86.75	87.15	84.18	85.50	85.07	5,338,900
11 Mar 2022	90.34	90.93	87.45	87.64	87.20	3,017,000
10 Mar 2022	90.43	90.71	89.15	89.95	89.50	3,852,300
09 Mar 2022	93.86	94.43	89.50	90.64	90.18	4,479,900
08 Mar 2022	92.60	94.00	91.28	92.32	91.85	2,646,500
07 Mar 2022	93.36	93.65	92.06	92.56	92.09	2,869,100
04 Mar 2022	94.00	94.51	92.96	93.51	93.04	2,768,100
03 Mar 2022	94.76	96.34	94.61	95.34	94.86	3,093,400
02 Mar 2022	94.30	96.05	94.19	95.04	94.56	4,114,800
01 Mar 2022	92.71	94.67	92.51	93.83	93.36	3,512,600
28 Feb 2022	91.54	93.43	91.19	92.66	92.19	3,255,100
28 Feb 2022	0.46 Dividend
25 Feb 2022	91.23	93.46	90.97	93.37	92.44	2,120,200
24 Feb 2022	90.31	90.88	88.24	90.33	89.43	2,743,200
23 Feb 2022	92.54	93.07	91.69	91.99	91.07	1,793,300
22 Feb 2022	92.42	93.07	91.67	92.44	91.52	2,338,000
18 Feb 2022	92.97	94.08	92.06	92.27	91.35	3,475,800
17 Feb 2022	94.20	94.89	92.81	93.21	92.28	2,017,900
16 Feb 2022	93.61	94.81	93.55	94.45	93.51	2,242,200
15 Feb 2022	94.70	95.10	93.72	93.96	93.02	2,092,800
14 Feb 2022	97.21	98.07	94.24	94.88	93.94	2,725,300
11 Feb 2022	98.38	99.14	97.50	97.99	97.01	2,172,000
10 Feb 2022	98.32	99.85	97.54	97.88	96.91	2,687,300
09 Feb 2022	99.17	100.35	98.57	98.72	97.74	2,237,300
08 Feb 2022	99.82	100.72	97.57	98.71	97.73	5,491,200
07 Feb 2022	97.40	99.53	95.52	99.09	98.10	10,139,300
04 Feb 2022	90.14	90.21	87.82	88.29	87.41	2,948,900
03 Feb 2022	91.14	91.51	89.97	90.32	89.42	2,053,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,266.48+126.64(+0.60%)

CMC Crypto 200462.12+8.22(+1.81%)

Tyson Foods, Inc. (TSN)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,266.48
+126.64(+0.60%)

CMC Crypto 200
462.12
+8.22(+1.81%)