Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

60.38 -0.04 (-0.07%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.307 8.405 8.134 8.345 172,452 +0.09(+1.10%)
Oct 30, 2002 8.322 8.383 8.104 8.254 1,098,121 +0.01(+0.09%)
Oct 29, 2002 8.413 8.443 8.066 8.247 753,615 -0.17(-2.06%)
Oct 28, 2002 8.556 8.631 8.330 8.420 654,521 -0.06(-0.71%)
Oct 25, 2002 8.405 8.488 8.270 8.481 741,411 +0.09(+1.08%)
Oct 24, 2002 8.616 8.616 8.390 8.390 1,232,368 -0.05(-0.54%)
Oct 23, 2002 8.556 8.594 8.368 8.435 1,265,134 +0.11(+1.27%)
Oct 22, 2002 8.654 8.669 8.277 8.330 119,389 -0.31(-3.58%)
Oct 21, 2002 8.488 8.669 8.458 8.639 693,522 +0.15(+1.78%)
Oct 18, 2002 8.428 8.571 8.368 8.488 995,711 +0.12(+1.44%)
Oct 17, 2002 8.368 8.443 8.262 8.368 1,296,971 +0.20(+2.40%)
Oct 16, 2002 8.096 8.217 8.096 8.172 917,046 +0.02(+0.18%)
Oct 15, 2002 8.141 8.232 7.998 8.156 1,478,046 +0.35(+4.54%)
Oct 14, 2002 7.538 7.870 7.501 7.802 1,357,462 +0.26(+3.50%)
Oct 11, 2002 7.538 7.915 7.501 7.538 4,896,974 +0.27(+3.73%)
Oct 10, 2002 7.538 7.651 6.988 7.267 4,901,882 -0.42(-5.49%)
Oct 09, 2002 7.885 7.953 7.666 7.689 1,706,744 -0.23(-2.86%)
Oct 08, 2002 7.764 7.983 7.689 7.915 1,479,903 +0.03(+0.38%)
Oct 07, 2002 7.930 8.043 7.757 7.885 1,784,480 -0.11(-1.32%)
Oct 04, 2002 8.405 8.405 7.908 7.991 1,857,971 -0.31(-3.72%)
Oct 03, 2002 8.541 8.669 8.300 8.300 2,278,489 -0.20(-2.31%)
Oct 02, 2002 8.895 8.986 8.496 8.496 1,680,876 -0.48(-5.37%)
Oct 01, 2002 8.760 8.978 8.654 8.978 1,172,408 +0.21(+2.41%)
Sep 30, 2002 8.722 8.835 8.609 8.767 1,691,223 -0.19(-2.10%)
Sep 27, 2002 9.076 9.114 8.933 8.956 1,277,604 -0.20(-2.14%)
Sep 26, 2002 9.174 9.174 9.046 9.152 1,146,142 -0.02(-0.25%)
Sep 25, 2002 9.197 9.234 9.061 9.174 1,526,863 +0.14(+1.59%)
Sep 24, 2002 9.031 9.061 8.865 9.031 1,538,006 -0.08(-0.83%)
Sep 23, 2002 9.227 9.227 8.948 9.106 1,200,000 -0.08(-0.82%)
Sep 20, 2002 8.895 9.348 8.835 9.182 2,261,774 +0.35(+4.01%)
Sep 19, 2002 9.219 9.234 8.782 8.827 1,337,431 -0.47(-5.03%)
Sep 18, 2002 9.363 9.378 9.084 9.295 1,077,427 -0.07(-0.72%)
Sep 17, 2002 9.348 9.453 9.212 9.363 1,975,504 +0.00(+0.00%)
Sep 16, 2002 9.159 9.385 9.046 9.363 1,391,289 +0.20(+2.22%)
Sep 13, 2002 8.677 9.159 8.669 9.159 2,046,475 +0.47(+5.47%)
Sep 12, 2002 8.858 8.895 8.669 8.684 869,556 -0.25(-2.78%)
Sep 11, 2002 8.910 9.038 8.873 8.933 893,301 +0.08(+0.85%)
Sep 10, 2002 8.744 8.888 8.616 8.858 1,015,477 +0.11(+1.29%)
Sep 09, 2002 8.820 8.895 8.646 8.744 1,025,956 -0.08(-0.85%)
Sep 06, 2002 8.692 8.820 8.518 8.820 1,716,163 +0.20(+2.36%)
Sep 05, 2002 9.121 9.121 8.571 8.616 3,261,996 -0.57(-6.23%)
Sep 04, 2002 9.084 9.219 8.971 9.189 2,115,190 -0.17(-1.77%)
Sep 03, 2002 9.340 9.498 9.031 9.355 1,441,699 -0.01(-0.08%)
Aug 30, 2002 9.121 9.506 9.084 9.363 1,481,097 +0.24(+2.64%)
Aug 29, 2002 9.340 9.340 9.076 9.121 1,296,971 -0.15(-1.63%)
Aug 28, 2002 9.657 9.657 9.121 9.272 2,349,990 -0.49(-5.02%)
Aug 27, 2002 9.348 9.762 9.167 9.762 3,242,363 +0.43(+4.60%)
Aug 26, 2002 9.136 9.393 8.933 9.332 3,219,679 +0.27(+3.00%)
Aug 23, 2002 8.254 9.167 7.991 9.061 8,106,439 +1.04(+12.97%)
Aug 22, 2002 8.141 8.141 7.983 8.021 3,802,700 -0.07(-0.84%)
Aug 21, 2002 8.285 8.330 7.900 8.089 3,020,431 -0.13(-1.56%)
Aug 20, 2002 8.013 8.300 7.976 8.217 1,759,939 +0.63(+8.35%)
Aug 16, 2002 8.217 8.247 7.561 7.584 2,740,793 -0.66(-7.96%)
Aug 15, 2002 8.352 8.435 8.043 8.239 2,143,180 -0.08(-0.91%)
Aug 14, 2002 8.345 8.360 8.232 8.315 1,601,681 +0.05(+0.55%)
Aug 13, 2002 8.594 8.639 8.141 8.270 1,670,662 -0.37(-4.28%)
Aug 12, 2002 8.594 8.707 8.518 8.639 1,599,293 -0.60(-6.45%)
Aug 07, 2002 9.182 9.325 8.986 9.234 909,618 +0.08(+0.82%)
Aug 06, 2002 9.061 9.378 9.008 9.159 975,547 +0.11(+1.17%)
Aug 05, 2002 9.212 9.272 8.744 9.054 1,381,606 -0.23(-2.52%)
Aug 02, 2002 9.310 9.506 9.144 9.287 980,456 -0.07(-0.73%)
Aug 01, 2002 9.423 9.559 9.310 9.355 909,220 -0.18(-1.90%)
Jul 31, 2002 10.09 10.09 9.363 9.536 2,294,806 -0.57(-5.67%)
Jul 30, 2002 9.498 10.13 9.385 10.11 2,965,909 +0.48(+5.01%)
Jul 29, 2002 9.875 10.17 9.272 9.626 3,652,799 -0.32(-3.26%)
Jul 26, 2002 9.423 10.11 9.363 9.951 1,003,936 +0.47(+4.93%)
Jul 25, 2002 9.430 9.800 9.272 9.483 1,110,723 +0.08(+0.80%)
Jul 24, 2002 8.179 9.498 8.036 9.408 1,828,654 +0.69(+7.96%)
Jul 23, 2002 9.008 9.106 8.556 8.714 1,472,342 -0.29(-3.26%)
Jul 22, 2002 9.272 9.581 8.797 9.008 1,514,659 -0.46(-4.86%)
Jul 19, 2002 9.461 9.815 9.348 9.468 1,694,672 -0.33(-3.38%)
Jul 17, 2002 9.792 10.04 9.574 9.800 937,210 +0.11(+1.17%)
Jul 12, 2002 9.574 9.898 9.536 9.687 1,196,684 +0.08(+0.78%)
Jul 11, 2002 9.732 9.770 9.513 9.611 1,142,295 -0.17(-1.77%)
Jul 10, 2002 9.913 9.988 9.679 9.785 1,646,784 -0.04(-0.38%)
Jul 09, 2002 10.11 10.16 9.800 9.822 1,286,757 -0.33(-3.27%)
Jul 08, 2002 10.46 10.44 10.15 10.15 1,157,816 -0.31(-2.95%)
Jul 05, 2002 10.16 10.46 10.13 10.46 866,903 +0.30(+2.97%)
Jul 04, 2002 10.35 10.35 9.800 10.16 2,608,138 +0.00(+0.00%)
Jul 03, 2002 10.35 10.35 9.800 10.16 2,588,107 -0.23(-2.25%)
Jul 02, 2002 10.93 10.93 9.913 10.40 4,898,433 -1.05(-9.16%)
Jul 01, 2002 11.61 11.71 11.37 11.44 1,549,547 -0.25(-2.13%)
Jun 28, 2002 11.61 11.74 11.49 11.69 2,808,049 -0.03(-0.26%)
Jun 27, 2002 11.52 11.72 11.31 11.72 1,738,316 +0.39(+3.46%)
Jun 26, 2002 11.03 11.46 10.95 11.33 1,419,810 +0.08(+0.74%)
Jun 25, 2002 11.41 11.61 11.24 11.25 1,321,778 -0.06(-0.53%)
Jun 21, 2002 11.23 11.37 11.23 11.31 1,356,932 -0.06(-0.53%)
Jun 20, 2002 11.38 11.53 11.33 11.37 1,710,989 -0.02(-0.13%)
Jun 19, 2002 11.69 11.70 11.38 11.38 1,377,759 -0.35(-2.96%)
Jun 18, 2002 11.74 11.84 11.55 11.73 1,907,982 +0.01(+0.06%)
Jun 17, 2002 11.38 11.76 11.38 11.72 1,801,593 +0.42(+3.74%)
Jun 14, 2002 11.25 11.37 11.05 11.30 1,032,059 +0.14(+1.28%)
Jun 12, 2002 10.93 11.19 10.86 11.16 1,236,746 +0.22(+2.00%)
Jun 11, 2002 11.03 11.10 10.92 10.94 850,984 -0.07(-0.62%)
Jun 10, 2002 11.02 11.20 10.90 11.01 1,234,889 -0.09(-0.81%)
Jun 07, 2002 10.63 11.10 10.63 11.10 1,277,338 +0.29(+2.72%)
Jun 06, 2002 10.93 10.98 10.72 10.80 1,399,779 -0.20(-1.85%)
Jun 05, 2002 10.55 11.02 10.53 11.01 832,147 -0.12(-1.08%)
May 31, 2002 10.82 11.13 10.70 11.13 1,899,227 +0.65(+6.19%)
May 29, 2002 10.61 10.61 10.33 10.48 522,264 +0.03(+0.29%)
May 28, 2002 10.59 10.63 10.33 10.45 722,441 -0.20(-1.91%)
May 27, 2002 10.47 10.86 10.43 10.65 918,904 +0.00(+0.00%)
May 24, 2002 10.47 10.86 10.43 10.65 894,760 +0.11(+1.00%)
May 23, 2002 10.50 10.55 10.30 10.55 752,819 +0.10(+0.94%)
May 22, 2002 10.46 10.47 10.28 10.45 885,740 -0.02(-0.14%)
May 21, 2002 10.54 10.58 10.43 10.46 478,222 -0.08(-0.72%)
May 20, 2002 10.64 10.64 10.48 10.54 653,991 -0.10(-0.92%)
May 17, 2002 10.52 10.69 10.49 10.64 860,403 +0.12(+1.15%)
May 16, 2002 10.52 10.64 10.43 10.52 717,533 +0.04(+0.36%)
May 15, 2002 10.93 11.03 10.48 10.48 1,456,954 -0.58(-5.25%)
May 14, 2002 11.10 11.12 10.82 11.06 895,822 -0.05(-0.41%)
May 13, 2002 10.70 11.11 10.70 11.10 1,146,275 +0.41(+3.81%)
May 10, 2002 10.55 10.79 10.46 10.70 1,082,998 +0.14(+1.28%)
May 09, 2002 10.67 10.82 10.55 10.56 956,578 -0.17(-1.55%)
May 08, 2002 10.76 10.94 10.63 10.73 1,482,822 -0.07(-0.63%)
May 07, 2002 11.01 11.02 10.64 10.79 1,264,471 -0.21(-1.92%)
May 06, 2002 11.16 11.28 10.99 11.01 972,762 -0.08(-0.68%)
May 03, 2002 11.12 11.28 10.80 11.08 1,616,273 -0.05(-0.41%)
May 02, 2002 11.05 11.31 10.86 11.13 3,256,292 +0.05(+0.41%)
May 01, 2002 10.55 11.08 10.48 11.08 2,065,975 +0.51(+4.85%)
Apr 30, 2002 9.800 10.63 9.800 10.57 3,402,213 +0.77(+7.85%)
Apr 29, 2002 9.423 9.875 9.423 9.800 1,921,911 +0.60(+6.56%)
Apr 26, 2002 9.423 9.498 9.121 9.197 1,384,789 -0.24(-2.56%)
Apr 25, 2002 9.581 9.626 9.385 9.438 1,500,598 -0.07(-0.71%)
Apr 24, 2002 9.890 9.890 9.506 9.506 1,061,641 -0.31(-3.15%)
Apr 23, 2002 9.694 9.905 9.649 9.815 874,199 +0.09(+0.93%)
Apr 22, 2002 9.943 9.943 9.709 9.724 807,738 -0.22(-2.20%)
Apr 19, 2002 9.913 9.943 9.709 9.943 1,124,121 +0.02(+0.23%)
Apr 18, 2002 10.18 10.18 9.785 9.920 1,390,892 -0.29(-2.88%)
Apr 17, 2002 10.24 10.27 10.21 10.21 891,311 -0.04(-0.37%)
Apr 16, 2002 10.24 10.26 10.21 10.25 918,240 +0.02(+0.15%)
Apr 15, 2002 10.18 10.25 10.18 10.24 812,514 -0.02(-0.22%)
Apr 12, 2002 10.05 10.27 10.05 10.26 946,363 +0.10(+0.96%)
Apr 11, 2002 10.37 10.37 10.04 10.16 1,798,409 -0.35(-3.30%)
Apr 10, 2002 9.875 10.51 9.860 10.51 2,593,546 +0.69(+6.98%)
Apr 09, 2002 9.988 9.988 9.785 9.822 981,782 -0.17(-1.66%)
Apr 08, 2002 9.732 9.988 9.732 9.988 1,310,237 +0.26(+2.63%)
Apr 05, 2002 9.792 9.800 9.619 9.732 828,565 -0.06(-0.62%)
Apr 04, 2002 9.657 9.792 9.611 9.792 1,281,053 +0.14(+1.41%)
Apr 03, 2002 9.762 9.762 9.649 9.657 1,100,774 +0.01(+0.08%)
Apr 02, 2002 9.611 9.815 9.589 9.649 1,937,299 -0.23(-2.29%)
Apr 01, 2002 9.438 9.875 9.423 9.875 2,478,799 +0.47(+4.97%)
Mar 29, 2002 9.536 9.574 9.317 9.408 2,482,646 +0.00(+0.00%)
Mar 28, 2002 9.536 9.574 9.317 9.408 2,482,646 -0.09(-0.95%)
Mar 27, 2002 9.468 9.634 9.461 9.498 1,700,642 +0.06(+0.64%)
Mar 26, 2002 9.430 9.536 9.400 9.438 1,510,414 -0.05(-0.48%)
Mar 25, 2002 9.785 9.792 9.468 9.483 1,186,337 -0.29(-2.93%)
Mar 22, 2002 9.611 9.800 9.559 9.770 1,034,314 +0.11(+1.17%)
Mar 21, 2002 9.536 9.702 9.430 9.657 1,174,929 +0.20(+2.07%)
Mar 20, 2002 9.536 9.649 9.446 9.461 790,228 -0.09(-0.95%)
Mar 19, 2002 9.724 9.724 9.551 9.551 1,116,162 -0.13(-1.32%)
Mar 18, 2002 9.604 9.687 9.385 9.679 451,028 +0.08(+0.78%)
Mar 15, 2002 9.370 9.649 9.370 9.604 2,037,719 +0.16(+1.68%)
Mar 14, 2002 9.348 9.491 9.272 9.446 1,273,491 +0.08(+0.89%)
Mar 13, 2002 9.649 9.672 9.046 9.363 4,156,624 -0.25(-2.59%)
Mar 12, 2002 9.604 9.642 9.566 9.611 898,209 +0.01(+0.08%)
Mar 11, 2002 9.619 9.619 9.536 9.604 888,260 +0.00(+0.00%)
Mar 08, 2002 9.611 9.687 9.551 9.604 2,135,221 -0.01(-0.08%)
Mar 07, 2002 9.845 9.951 9.596 9.611 2,139,997 -0.23(-2.30%)
Mar 06, 2002 9.446 9.838 9.272 9.838 2,046,740 +0.32(+3.33%)
Mar 05, 2002 9.611 9.611 9.423 9.521 2,426,532 -0.09(-0.94%)
Mar 04, 2002 9.649 9.664 9.574 9.611 3,442,805 +0.09(+0.95%)
Mar 01, 2002 9.838 9.838 9.348 9.521 4,064,163 -0.27(-2.77%)
Feb 28, 2002 9.724 9.800 9.657 9.792 1,643,335 +0.07(+0.70%)
Feb 27, 2002 9.709 9.822 9.589 9.724 3,801,771 +0.06(+0.62%)
Feb 26, 2002 9.792 9.800 9.664 9.664 885,474 -0.06(-0.62%)
Feb 25, 2002 9.717 9.785 9.664 9.724 1,518,373 +0.08(+0.78%)
Feb 22, 2002 9.702 9.762 9.611 9.649 1,472,740 -0.05(-0.54%)
Feb 21, 2002 9.649 9.807 9.649 9.702 1,235,950 +0.05(+0.55%)
Feb 20, 2002 9.611 9.732 9.574 9.649 1,464,781 +0.15(+1.59%)
Feb 19, 2002 9.536 9.634 9.498 9.498 1,091,754 -0.04(-0.40%)
Feb 18, 2002 9.491 9.611 9.438 9.536 766,085 +0.00(+0.00%)
Feb 15, 2002 9.491 9.611 9.438 9.536 765,023 +0.05(+0.48%)
Feb 14, 2002 9.430 9.626 9.430 9.491 812,779 +0.07(+0.72%)
Feb 13, 2002 9.513 9.619 9.385 9.423 1,246,430 +0.04(+0.40%)
Feb 12, 2002 9.574 9.838 9.385 9.385 1,502,720 -0.23(-2.35%)
Feb 11, 2002 9.468 9.634 9.461 9.611 1,181,561 +0.14(+1.51%)
Feb 08, 2002 9.385 9.581 9.385 9.468 1,315,013 +0.04(+0.40%)
Feb 07, 2002 9.378 9.536 9.325 9.430 714,084 +0.13(+1.38%)
Feb 06, 2002 9.596 9.611 9.302 9.302 878,311 -0.29(-3.06%)
Feb 05, 2002 9.649 9.755 9.536 9.596 1,802,919 -0.08(-0.78%)
Feb 04, 2002 9.574 9.702 9.468 9.672 1,873,359 +0.10(+1.02%)
Feb 01, 2002 9.513 9.657 9.498 9.574 1,256,379 +0.06(+0.63%)
Jan 31, 2002 9.498 9.559 9.430 9.513 1,926,687 +0.05(+0.48%)
Jan 30, 2002 9.498 9.528 9.423 9.468 1,531,241 +0.05(+0.48%)
Jan 29, 2002 9.408 9.506 9.272 9.423 2,349,858 +0.09(+0.97%)
Jan 28, 2002 9.408 9.415 9.121 9.332 2,537,565 +0.21(+2.31%)
Jan 25, 2002 9.197 9.204 9.046 9.121 619,500 +0.00(+0.00%)
Jan 24, 2002 9.272 9.272 9.121 9.121 1,814,726 -0.15(-1.63%)
Jan 23, 2002 9.152 9.272 9.091 9.272 1,258,634 +0.14(+1.57%)
Jan 22, 2002 9.106 9.182 9.084 9.129 821,402 +0.08(+0.83%)
Jan 21, 2002 9.197 9.257 9.046 9.054 909,485 +0.00(+0.00%)
Jan 18, 2002 9.197 9.257 9.046 9.054 886,270 -0.14(-1.56%)
Jan 17, 2002 9.061 9.204 8.993 9.197 769,932 +0.16(+1.75%)
Jan 16, 2002 9.182 9.257 8.986 9.038 1,946,983 -0.14(-1.48%)
Jan 15, 2002 9.046 9.219 8.978 9.174 1,040,416 +0.14(+1.50%)
Jan 14, 2002 9.023 9.129 8.858 9.038 1,581,650 +0.20(+2.30%)
Jan 11, 2002 9.084 9.114 8.820 8.835 955,118 -0.29(-3.14%)
Jan 10, 2002 9.234 9.250 9.084 9.121 1,708,469 +0.41(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.