Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.17+1.59 (+1.76%)
As of 10:34AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202291.0792.7491.1292.1792.17316,564
26 Jan 202290.4192.2289.7890.5890.582,513,300
25 Jan 202290.3390.8689.1790.2990.291,837,600
24 Jan 202289.5590.8988.2090.6590.652,760,700
21 Jan 202291.1791.1789.5289.9389.933,056,200
20 Jan 202292.2492.3490.2590.4690.462,142,700
19 Jan 202293.4893.8192.4592.7192.711,880,400
18 Jan 202293.4394.0991.9593.7293.722,507,200
14 Jan 202292.7494.0692.5893.7693.762,076,600
13 Jan 202291.3193.2791.1993.2193.212,218,400
12 Jan 202290.7991.0590.0790.7590.751,680,300
11 Jan 202291.5991.8089.3090.9990.992,027,000
10 Jan 202291.4591.8290.2290.7790.772,050,000
07 Jan 202290.8191.6990.3591.0191.011,751,500
06 Jan 202290.3491.4889.8290.8490.842,135,200
05 Jan 202290.0091.1189.6589.7289.722,289,900
04 Jan 202288.2189.9888.1189.5489.543,471,400
03 Jan 202286.8887.8386.1687.8087.801,781,700
31 Dec 202186.4087.5086.2787.1687.161,258,500
30 Dec 202186.6186.7586.0786.3286.32752,600
29 Dec 202186.6786.8286.2086.4286.42975,500
28 Dec 202185.9486.7085.9486.6786.67960,600
27 Dec 202185.0986.1684.9286.1686.16726,000
23 Dec 202185.2185.7584.9485.2285.221,182,200
22 Dec 202185.1585.5384.5784.9384.931,599,600
21 Dec 202185.0085.6884.5785.2785.271,548,700
20 Dec 202184.7185.1383.9984.8484.841,721,600
17 Dec 202186.3086.6285.3985.4385.433,392,500
16 Dec 202186.4086.9685.8186.2086.201,821,900
15 Dec 202185.7886.2685.0385.9185.911,892,800
14 Dec 202185.2586.4384.8585.7585.753,078,000
13 Dec 202183.7285.3983.2284.9384.932,564,400
10 Dec 202184.2584.5583.5784.1184.111,973,200
09 Dec 202183.3884.4082.5183.7583.753,182,200
08 Dec 202184.3484.9783.4483.5383.532,074,700
07 Dec 202183.4984.8583.4383.9783.971,874,300
06 Dec 202183.4084.8783.2883.4883.482,744,500
03 Dec 202181.7483.0881.6482.6082.603,070,800
02 Dec 202179.2781.4678.9580.7980.792,993,600
01 Dec 202179.5580.4678.2278.2678.262,427,300
30 Nov 202180.7081.9478.7578.9678.963,299,900
30 Nov 20210.46 Dividend
29 Nov 202181.9382.4881.5581.8881.422,027,500
26 Nov 202182.0083.1181.3381.3480.881,171,500
24 Nov 202183.0184.3782.9483.2482.771,314,300
23 Nov 202183.0083.8682.6583.2482.772,131,600
22 Nov 202181.6983.3481.6983.1382.661,730,000
19 Nov 202182.6582.9281.0281.5181.052,018,200
18 Nov 202182.6083.3082.2682.5682.102,875,000
17 Nov 202183.5784.3882.2182.5982.131,859,000
16 Nov 202184.5585.6183.5483.5883.112,434,700
15 Nov 202181.0084.8280.5384.1183.644,097,500
12 Nov 202183.1383.1580.4381.2380.772,798,700
11 Nov 202182.1783.2582.0283.1382.661,580,900
10 Nov 202181.9682.8381.2682.5482.081,574,100
09 Nov 202181.2181.6780.6781.5281.061,169,900
08 Nov 202181.9081.9581.2281.3780.911,051,100
05 Nov 202181.4781.8680.9981.5681.101,143,000
04 Nov 202181.7482.1880.6081.0780.61835,100
03 Nov 202181.5482.3281.1981.7281.261,152,200
02 Nov 202180.8581.7480.5581.5381.071,269,400
01 Nov 202180.1581.2580.0080.8380.38977,000
29 Oct 202181.0781.7979.9479.9779.521,771,200
28 Oct 202180.6981.0979.5781.0180.551,389,800
27 Oct 202182.5682.5680.1080.6380.181,520,600
26 Oct 202183.2083.3282.2582.4982.031,203,900
25 Oct 202182.5083.7681.9683.2982.821,671,300
22 Oct 202181.3182.5981.0782.5082.041,283,200
21 Oct 202181.1481.5780.8181.1980.731,156,800
20 Oct 202180.2081.8680.1081.2380.771,457,300
19 Oct 202179.7880.1379.0280.1079.651,236,000
18 Oct 202179.3980.1879.2079.4378.981,290,800
15 Oct 202180.0080.2179.5679.6879.231,413,800
14 Oct 202179.7879.8579.2279.7079.251,059,000
13 Oct 202179.4879.6378.0779.3178.861,335,900
12 Oct 202178.5879.4478.2079.2478.792,028,200
11 Oct 202178.8179.6078.3078.3477.901,269,300
08 Oct 202178.7079.2178.4678.5778.13858,400
07 Oct 202178.9079.4778.5278.6878.242,016,000
06 Oct 202178.1978.6677.3278.6278.181,070,200
05 Oct 202178.2678.7277.9378.3177.871,381,500
04 Oct 202178.6279.3677.8178.0877.641,690,500
01 Oct 202179.1279.1477.8478.3177.872,249,500
30 Sep 202180.7280.8178.9278.9478.501,981,200
29 Sep 202178.1881.0178.0680.4980.042,810,500
28 Sep 202177.0578.1076.9577.8077.362,008,600
27 Sep 202176.7377.8476.5076.8676.431,234,900
24 Sep 202176.1976.8075.8176.2275.791,125,600
23 Sep 202175.8476.8775.7476.1175.681,497,800
22 Sep 202176.0976.3275.3775.4875.06914,700
21 Sep 202175.9376.2675.2275.5275.101,244,400
20 Sep 202175.0676.2174.9475.7075.271,628,300
17 Sep 202175.4076.1875.2975.8175.382,566,200
16 Sep 202176.0576.3875.5875.8075.371,112,100
15 Sep 202175.3476.3975.2076.2175.781,288,400
14 Sep 202176.7476.7475.0375.4375.011,697,300
13 Sep 202175.0077.0675.0076.4376.001,797,800
10 Sep 202175.5975.7974.4374.8074.381,391,700
09 Sep 202176.0376.2274.7175.5875.162,156,600
08 Sep 202177.4077.4975.8176.1775.743,435,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...