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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 7.174 7.197 7.002 7.158 991,458 +0.06(+0.88%)
Feb 27, 2003 7.119 7.236 7.034 7.096 1,350,948 -0.02(-0.33%)
Feb 26, 2003 7.353 7.353 7.072 7.119 981,947 -0.23(-3.17%)
Feb 25, 2003 7.189 7.461 7.189 7.353 1,428,321 +0.09(+1.18%)
Feb 24, 2003 7.423 7.423 7.251 7.267 1,030,273 -0.23(-3.11%)
Feb 21, 2003 7.399 7.508 7.314 7.500 991,072 +0.18(+2.44%)
Feb 20, 2003 7.314 7.360 7.298 7.321 1,049,295 +0.01(+0.11%)
Feb 19, 2003 7.314 7.321 7.220 7.314 1,533,328 +0.04(+0.53%)
Feb 18, 2003 7.057 7.345 7.057 7.275 991,586 +0.27(+3.89%)
Feb 14, 2003 7.142 7.205 6.964 7.002 1,560,961 -0.06(-0.88%)
Feb 13, 2003 7.158 7.181 7.018 7.065 1,301,079 -0.12(-1.63%)
Feb 12, 2003 7.298 7.314 7.174 7.181 944,545 -0.08(-1.07%)
Feb 11, 2003 7.275 7.337 7.174 7.259 1,022,947 -0.05(-0.74%)
Feb 10, 2003 7.314 7.391 7.174 7.314 1,584,867 +0.08(+1.08%)
Feb 07, 2003 7.391 7.446 7.220 7.236 1,483,588 -0.14(-1.90%)
Feb 06, 2003 7.508 7.516 7.275 7.376 1,691,673 -0.09(-1.25%)
Feb 05, 2003 7.664 7.819 7.469 7.469 1,988,057 -0.20(-2.64%)
Feb 04, 2003 7.780 7.858 7.664 7.672 2,200,769 -0.11(-1.40%)
Feb 03, 2003 7.897 7.936 7.742 7.780 1,655,943 -0.24(-3.01%)
Jan 31, 2003 7.819 8.029 7.812 8.022 1,477,290 +0.18(+2.28%)
Jan 30, 2003 7.858 7.897 7.788 7.843 1,515,848 -0.02(-0.20%)
Jan 29, 2003 8.053 8.053 7.788 7.858 2,072,499 -0.19(-2.42%)
Jan 28, 2003 7.944 8.193 7.936 8.053 2,194,343 +0.09(+1.07%)
Jan 27, 2003 8.559 8.652 7.913 7.967 4,991,221 -0.97(-10.88%)
Jan 24, 2003 9.002 9.134 8.846 8.940 1,472,020 -0.09(-0.95%)
Jan 23, 2003 8.948 9.025 8.823 9.025 740,059 +0.16(+1.75%)
Jan 22, 2003 9.025 9.025 8.807 8.870 951,486 -0.14(-1.55%)
Jan 21, 2003 9.181 9.259 8.979 9.010 581,456 -0.15(-1.61%)
Jan 17, 2003 9.220 9.282 9.103 9.158 735,303 -0.06(-0.68%)
Jan 16, 2003 8.986 9.267 8.963 9.220 1,676,250 +0.19(+2.07%)
Jan 15, 2003 8.986 9.041 8.823 9.033 924,624 +0.00(+0.00%)
Jan 14, 2003 8.870 9.033 8.831 9.033 897,633 +0.19(+2.20%)
Jan 13, 2003 8.753 8.901 8.753 8.839 1,784,470 -0.04(-0.44%)
Jan 10, 2003 8.792 8.916 8.597 8.878 1,087,981 +0.04(+0.44%)
Jan 09, 2003 8.792 9.018 8.753 8.839 1,386,293 +0.01(+0.09%)
Jan 08, 2003 8.753 8.870 8.714 8.831 791,341 +0.08(+0.89%)
Jan 07, 2003 8.769 8.854 8.644 8.753 987,987 -0.09(-1.06%)
Jan 06, 2003 8.924 9.018 8.792 8.846 820,002 -0.10(-1.13%)
Jan 03, 2003 8.870 9.018 8.839 8.948 763,708 +0.00(+0.00%)
Jan 02, 2003 8.730 8.948 8.675 8.948 1,062,019 +0.22(+2.50%)
Dec 31, 2002 8.520 8.745 8.434 8.730 849,821 +0.17(+2.00%)
Dec 30, 2002 8.745 8.745 8.442 8.559 963,439 -0.16(-1.79%)
Dec 27, 2002 8.714 8.807 8.660 8.714 778,360 -0.08(-0.88%)
Dec 26, 2002 8.737 8.831 8.706 8.792 669,883 +0.06(+0.71%)
Dec 24, 2002 8.683 8.800 8.683 8.730 396,377 -0.02(-0.27%)
Dec 23, 2002 8.597 8.753 8.559 8.753 1,126,283 +0.05(+0.54%)
Dec 20, 2002 8.613 8.737 8.481 8.706 1,715,194 +0.09(+1.08%)
Dec 19, 2002 8.325 8.613 8.325 8.613 1,638,977 +0.21(+2.50%)
Dec 18, 2002 8.325 8.426 8.286 8.403 884,266 +0.06(+0.75%)
Dec 17, 2002 8.434 8.442 8.169 8.341 1,736,401 -0.10(-1.20%)
Dec 16, 2002 8.418 8.488 8.325 8.442 1,685,118 +0.02(+0.18%)
Dec 13, 2002 8.411 8.473 8.247 8.426 1,722,391 +0.05(+0.65%)
Dec 12, 2002 8.512 8.551 8.333 8.372 1,874,310 -0.13(-1.56%)
Dec 11, 2002 8.605 8.636 8.457 8.504 2,150,001 -0.09(-1.09%)
Dec 10, 2002 8.660 8.730 8.566 8.597 1,737,429 -0.06(-0.72%)
Dec 09, 2002 8.652 8.792 8.605 8.660 2,133,935 -0.10(-1.15%)
Dec 06, 2002 8.831 8.948 8.527 8.761 3,587,191 -0.54(-5.77%)
Dec 05, 2002 9.274 9.321 9.134 9.298 970,251 +0.10(+1.10%)
Dec 04, 2002 9.041 9.368 9.041 9.197 1,269,719 +0.13(+1.46%)
Dec 03, 2002 9.212 9.212 8.986 9.064 1,049,166 -0.15(-1.60%)
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.