Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.71-0.61 (-1.01%)
At close: 04:00PM EDT
59.60 -0.11 (-0.18%)
After hours: 08:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202460.6560.9759.6859.7159.711,675,500
23 May 202460.0160.7659.8760.3260.324,060,200
22 May 202460.8561.0560.2760.3060.304,329,500
21 May 202460.7961.2360.5561.0461.041,742,300
20 May 202460.0860.7060.0460.6260.623,954,700
17 May 202460.9460.9960.1360.2560.252,253,100
16 May 202460.8661.1360.4660.9360.932,041,300
15 May 202460.4260.7960.0360.7160.712,565,900
14 May 202459.9060.3659.6860.2760.272,052,500
13 May 202459.7960.3059.6259.6559.651,873,600
10 May 202459.6760.0959.3659.6559.651,715,400
09 May 202459.2059.6858.8059.6559.652,417,700
08 May 202458.8959.7758.5559.1359.132,857,600
07 May 202458.6959.0958.1258.8958.893,953,400
06 May 202460.6961.2356.2258.5058.5011,587,900
03 May 202461.2162.0460.8062.0262.023,879,800
02 May 202460.5461.1960.4860.9560.952,474,200
01 May 202460.3661.0259.9860.2960.292,370,400
30 Apr 202460.6060.8759.8560.6560.651,878,100
29 Apr 202460.6361.0360.6360.9660.961,835,600
26 Apr 202460.9261.3060.6160.6360.631,402,800
25 Apr 202461.4261.7160.6360.8960.891,452,000
24 Apr 202460.3761.6060.0061.3261.321,797,100
23 Apr 202460.4761.2260.3460.9860.981,426,100
22 Apr 202460.1560.8959.7660.6160.611,705,200
19 Apr 202458.8860.0058.7159.9559.951,607,900
18 Apr 202458.7159.0358.4658.8758.871,525,000
17 Apr 202458.5558.9957.9658.5858.581,556,900
16 Apr 202459.2059.2058.0058.1558.152,149,800
15 Apr 202458.1258.3657.5458.1258.122,365,100
12 Apr 202459.2459.2457.6757.7857.781,331,200
11 Apr 202458.2359.5358.1359.3459.341,863,300
10 Apr 202459.1359.1358.1558.1758.171,403,100
09 Apr 202459.4159.5859.0159.4159.411,715,500
08 Apr 202459.0059.4058.7559.0959.091,997,000
05 Apr 202459.4159.4158.7259.0559.051,901,400
04 Apr 202458.3759.5458.1259.4859.482,901,600
03 Apr 202458.0758.3057.3357.8157.812,927,500
02 Apr 202457.8958.2457.4057.6057.603,592,300
01 Apr 202458.5058.6057.7457.8557.852,231,300
28 Mar 202459.0159.4858.7158.7358.733,405,400
27 Mar 202458.4359.0658.4358.8158.812,799,100
26 Mar 202458.5358.6558.1158.1758.171,795,600
25 Mar 202458.2358.7058.0658.4558.451,694,600
22 Mar 202458.1358.4357.9258.0558.051,651,400
21 Mar 202457.6658.4657.3058.0758.071,761,200
20 Mar 202457.2058.2057.1557.7057.702,381,900
19 Mar 202455.9357.1955.8957.1757.173,566,000
18 Mar 202456.0756.3455.3156.0956.093,298,200
15 Mar 202455.6756.4655.1656.1556.1518,216,800
14 Mar 202455.8756.4755.5856.0556.052,791,300
13 Mar 202455.8556.1955.4755.8755.872,287,800
12 Mar 202455.6655.8055.2455.3955.392,076,100
11 Mar 202454.1555.7454.1055.7355.732,913,900
08 Mar 202453.7554.2253.5954.1154.112,343,100
07 Mar 202453.5953.8053.1253.6753.673,148,700
06 Mar 202453.8053.8653.0853.4053.404,375,300
05 Mar 202453.3554.0853.2053.7153.712,374,300
04 Mar 202452.3353.6252.1153.3853.384,488,000
01 Mar 202454.2554.2553.1553.2053.204,510,700
29 Feb 202453.8754.3553.6054.2454.242,749,400
29 Feb 20240.49 Dividend
28 Feb 202454.1454.3853.6453.8953.403,032,300
27 Feb 202454.2454.4253.8854.1353.641,737,100
26 Feb 202454.0054.8153.6854.1253.632,330,800
23 Feb 202453.0253.8852.7953.8153.322,745,100
22 Feb 202453.2553.4552.9353.0952.612,918,800
21 Feb 202454.1954.4553.1353.6753.183,392,500
20 Feb 202452.8954.1852.7854.0553.562,815,000
16 Feb 202452.2653.2752.0553.1252.642,569,300
15 Feb 202452.2452.6552.0152.5752.093,436,500
14 Feb 202451.5752.0451.2451.9851.513,417,900
13 Feb 202452.2052.4251.1651.6151.143,336,500
12 Feb 202452.6652.9952.1752.5552.073,101,200
09 Feb 202453.8553.8752.1552.5852.103,629,200
08 Feb 202454.0054.4453.5753.9753.482,562,800
07 Feb 202455.5355.6753.8453.9453.454,187,000
06 Feb 202458.4058.6755.1855.3954.894,373,800
05 Feb 202460.5161.2156.3257.5056.987,486,400
02 Feb 202456.3756.7955.8756.3655.854,093,200
01 Feb 202454.9556.6654.2556.6356.124,048,900
31 Jan 202455.1355.3254.4754.7654.264,236,300
30 Jan 202454.5255.1053.9755.0654.562,063,500
29 Jan 202455.1055.1454.5254.6654.161,491,000
26 Jan 202454.3255.4754.2754.9954.491,844,500
25 Jan 202453.8954.1353.2354.0453.551,551,300
24 Jan 202453.3853.6753.0453.1852.702,727,300
23 Jan 202452.8453.4752.5853.3652.871,863,100
22 Jan 202453.0153.0552.1452.5552.071,856,500
19 Jan 202453.6853.6852.6053.1052.622,089,100
18 Jan 202454.1154.1253.0453.5753.081,815,000
17 Jan 202454.2554.9453.8754.3153.822,203,400
16 Jan 202455.0055.0454.3054.6354.131,524,100
12 Jan 202454.5954.9054.1354.8754.372,139,900
11 Jan 202454.3054.4653.7554.2853.791,635,200
10 Jan 202455.2255.4054.3954.5054.001,874,500
09 Jan 202454.8455.4354.6755.3354.831,787,800
08 Jan 202454.8655.5154.6954.9054.402,251,800
05 Jan 202453.9655.2953.8654.9254.423,627,600
04 Jan 202454.6754.8853.9254.1653.672,426,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...