Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202266.8367.3166.2966.5066.50781,892
29 Sept 202267.9968.0666.2266.8566.852,506,100
28 Sept 202268.6468.9067.6568.5968.592,833,000
27 Sept 202269.4070.0767.9668.5668.562,006,100
26 Sept 202269.8169.8768.5968.9568.951,554,500
23 Sept 202270.2570.5568.9969.9469.941,888,400
22 Sept 202271.6171.6770.7671.0171.011,607,000
21 Sept 202272.3772.8371.3071.3271.321,473,600
20 Sept 202272.0072.2171.2171.8371.831,517,300
19 Sept 202271.8572.5271.7472.4472.441,299,200
16 Sept 202271.8672.2871.4172.0172.012,986,800
15 Sept 202272.2773.3071.8172.1072.102,014,900
14 Sept 202273.1673.3071.6872.2972.292,221,200
13 Sept 202273.7974.4073.0573.2373.232,183,300
12 Sept 202275.8576.2375.4675.5675.562,534,600
09 Sept 202274.5276.0074.1475.5775.572,063,300
08 Sept 202272.9974.2072.6673.9473.942,190,400
07 Sept 202272.8474.2772.1873.8873.881,983,900
06 Sept 202275.0275.0272.9473.0673.062,203,500
02 Sept 202275.4076.1374.2674.6274.621,867,200
01 Sept 202275.0375.2373.9274.8274.822,683,100
31 Aug 202276.0976.4375.3375.3875.382,237,400
31 Aug 20220.46 Dividend
30 Aug 202277.6477.9176.2376.7476.283,044,700
29 Aug 202277.7878.3477.1777.6677.191,498,300
26 Aug 202280.1780.3678.2478.3177.841,357,500
25 Aug 202279.6580.6979.4280.0479.561,456,100
24 Aug 202279.9879.9978.8079.5379.051,632,900
23 Aug 202280.3280.4179.5079.8379.351,319,400
22 Aug 202281.2081.2480.0580.4579.971,245,600
19 Aug 202281.8282.0381.3481.7581.261,161,500
18 Aug 202280.9982.0080.5281.7881.291,248,400
17 Aug 202281.9482.0580.8181.0980.601,782,200
16 Aug 202282.2082.4981.7682.0981.601,743,400
15 Aug 202281.6382.1781.2182.0581.561,528,300
12 Aug 202280.9181.8580.8181.7981.301,516,800
11 Aug 202279.7881.7779.6580.6980.212,149,200
10 Aug 202280.3480.6079.2879.3678.882,561,100
09 Aug 202280.2281.2079.6579.9279.443,350,400
08 Aug 202282.3183.0878.6880.1079.629,660,500
05 Aug 202286.4787.7785.9887.4586.931,847,000
04 Aug 202287.2387.6486.4886.5786.051,287,700
03 Aug 202287.5887.8786.7987.5687.041,053,200
02 Aug 202288.3988.4987.2187.5186.991,078,200
01 Aug 202287.8688.7687.7288.1787.641,339,200
29 Jul 202287.0488.1486.6588.0187.481,443,400
28 Jul 202285.7287.5585.6087.2086.681,399,200
27 Jul 202284.3885.9183.1985.6885.171,211,900
26 Jul 202283.1284.4083.0784.2183.711,349,800
25 Jul 202282.2983.7782.0683.6983.191,677,200
22 Jul 202282.6983.0081.6482.0881.591,335,100
21 Jul 202281.5882.3781.3882.2281.731,252,000
20 Jul 202282.3482.6581.4982.3581.861,650,700
19 Jul 202282.6883.6682.6883.5083.001,402,300
18 Jul 202282.1983.1181.6581.8881.391,367,600
15 Jul 202282.5482.8881.7181.9381.441,920,800
14 Jul 202281.2482.3180.8881.5481.051,732,600
13 Jul 202282.3283.4881.6283.0382.531,518,300
12 Jul 202281.5283.6081.1582.7282.222,299,100
11 Jul 202283.5584.2981.7481.8181.322,510,900
08 Jul 202286.1786.4084.0784.1183.611,874,400
07 Jul 202285.9886.5085.3486.0785.551,729,400
06 Jul 202285.8886.4884.5385.6885.171,480,600
05 Jul 202284.2086.0082.7385.7985.282,572,000
01 Jul 202285.8985.8984.1185.2584.741,666,500
30 Jun 202285.5586.6985.4086.0685.541,573,700
29 Jun 202285.9586.7384.8586.3085.781,213,900
28 Jun 202286.2586.9585.3985.6285.111,207,400
27 Jun 202285.7086.0385.0785.8185.301,315,900
24 Jun 202284.4486.1283.7685.8085.292,292,000
23 Jun 202284.2985.1283.4583.9683.461,184,800
22 Jun 202283.9484.1582.9183.8183.311,719,700
21 Jun 202283.9984.5983.3684.0183.511,688,200
17 Jun 202282.6183.5581.8083.0782.573,493,000
16 Jun 202283.2183.3281.7882.5582.062,033,100
15 Jun 202284.3586.0383.4084.1183.611,979,000
14 Jun 202283.4484.5283.2083.9283.422,132,500
13 Jun 202283.3284.4182.5683.3182.811,778,200
10 Jun 202284.2284.8584.0284.1483.641,623,100
09 Jun 202287.4087.5085.2885.3184.801,776,400
08 Jun 202288.0088.3087.1687.3186.79948,200
07 Jun 202286.6092.3286.5388.3887.851,481,900
06 Jun 202287.8888.5687.0687.4886.961,322,300
03 Jun 202287.5588.2587.0787.4186.891,474,400
02 Jun 202288.0888.0885.5888.0187.482,500,400
01 Jun 202289.5989.9587.7088.1487.612,124,300
31 May 202290.3090.4488.7589.6189.074,010,100
31 May 20220.46 Dividend
27 May 202289.9091.0589.8491.0490.041,761,700
26 May 202289.3290.5989.3289.7688.771,941,800
25 May 202288.9489.5888.4489.0688.081,543,600
24 May 202287.1688.8786.8688.7587.771,993,000
23 May 202286.6088.3286.4287.3486.381,982,100
20 May 202285.0085.7883.9285.2884.344,322,900
19 May 202284.0085.6482.9584.1283.192,783,800
18 May 202290.9691.0384.1184.7583.824,041,700
17 May 202290.9092.3489.7591.7790.761,382,600
16 May 202290.0191.2490.0190.7989.791,641,700
13 May 202289.7190.3689.0890.0089.011,825,100
12 May 202290.4090.5488.3389.5488.551,831,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...