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 (%)
Aug 30, 2002 9.414 9.811 9.375 9.663 1,435,005 +0.25(+2.64%)
Aug 29, 2002 9.640 9.640 9.368 9.414 1,256,609 -0.16(-1.63%)
Aug 28, 2002 9.967 9.967 9.414 9.570 2,276,857 -0.51(-5.02%)
Aug 27, 2002 9.648 10.08 9.461 10.08 3,141,459 +0.44(+4.60%)
Aug 26, 2002 9.430 9.694 9.220 9.632 3,119,481 +0.28(+3.00%)
Aug 23, 2002 8.520 9.461 8.247 9.352 7,854,162 +1.07(+12.97%)
Aug 22, 2002 8.403 8.403 8.240 8.278 3,684,358 -0.07(-0.84%)
Aug 21, 2002 8.551 8.597 8.154 8.348 2,926,433 -0.13(-1.56%)
Aug 20, 2002 8.271 8.566 8.232 8.481 1,705,169 +0.65(+8.35%)
Aug 16, 2002 8.481 8.512 7.804 7.827 2,655,498 -0.68(-7.96%)
Aug 15, 2002 8.621 8.706 8.302 8.504 2,076,483 -0.08(-0.91%)
Aug 14, 2002 8.613 8.629 8.496 8.582 1,551,836 +0.05(+0.55%)
Aug 13, 2002 8.870 8.916 8.403 8.535 1,618,670 -0.38(-4.28%)
Aug 12, 2002 8.870 8.986 8.792 8.916 1,549,522 -0.61(-6.45%)
Aug 07, 2002 9.477 9.624 9.274 9.531 881,310 +0.08(+0.82%)
Aug 06, 2002 9.352 9.679 9.298 9.453 945,188 +0.11(+1.17%)
Aug 05, 2002 9.508 9.570 9.025 9.344 1,338,609 -0.24(-2.52%)
Aug 02, 2002 9.609 9.811 9.438 9.586 949,943 -0.07(-0.73%)
Aug 01, 2002 9.726 9.866 9.609 9.656 880,924 -0.19(-1.90%)
Jul 31, 2002 10.41 10.41 9.663 9.842 2,223,390 -0.59(-5.67%)
Jul 30, 2002 9.803 10.46 9.687 10.43 2,873,609 +0.50(+5.01%)
Jul 29, 2002 10.19 10.50 9.570 9.936 3,539,122 -0.33(-3.26%)
Jul 26, 2002 9.726 10.43 9.663 10.27 972,693 +0.48(+4.93%)
Jul 25, 2002 9.733 10.11 9.570 9.788 1,076,157 +0.08(+0.80%)
Jul 24, 2002 8.442 9.803 8.294 9.710 1,771,746 +0.72(+7.96%)
Jul 23, 2002 9.298 9.399 8.831 8.994 1,426,522 -0.30(-3.26%)
Jul 22, 2002 9.570 9.889 9.080 9.298 1,467,522 -0.47(-4.86%)
Jul 19, 2002 9.764 10.13 9.648 9.772 1,641,933 -0.34(-3.38%)
Jul 17, 2002 10.11 10.36 9.881 10.11 908,044 +0.12(+1.17%)
Jul 12, 2002 9.881 10.22 9.842 9.998 1,159,443 +0.08(+0.78%)
Jul 11, 2002 10.04 10.08 9.819 9.920 1,106,746 -0.18(-1.77%)
Jul 10, 2002 10.23 10.31 9.990 10.10 1,595,535 -0.04(-0.38%)
Jul 09, 2002 10.43 10.49 10.11 10.14 1,246,712 -0.34(-3.27%)
Jul 08, 2002 10.80 10.78 10.48 10.48 1,121,784 -0.32(-2.95%)
Jul 05, 2002 10.49 10.80 10.46 10.80 839,924 +0.31(+2.97%)
Jul 04, 2002 10.68 10.68 10.11 10.49 2,526,971 +0.00(+0.00%)
Jul 03, 2002 10.68 10.68 10.11 10.49 2,507,563 -0.24(-2.25%)
Jul 02, 2002 11.28 11.28 10.23 10.73 4,745,992 -1.08(-9.16%)
Jul 01, 2002 11.98 12.09 11.73 11.81 1,501,325 -0.26(-2.13%)
Jun 28, 2002 11.98 12.11 11.86 12.07 2,720,661 -0.03(-0.26%)
Jun 27, 2002 11.89 12.10 11.68 12.10 1,684,219 +0.40(+3.46%)
Jun 26, 2002 11.38 11.83 11.30 11.69 1,375,625 +0.09(+0.74%)
Jun 25, 2002 11.78 11.98 11.60 11.61 1,280,644 -0.06(-0.53%)
Jun 21, 2002 11.59 11.73 11.59 11.67 1,314,703 -0.06(-0.53%)
Jun 20, 2002 11.75 11.90 11.69 11.73 1,657,742 -0.02(-0.13%)
Jun 19, 2002 12.07 12.08 11.75 11.75 1,334,882 -0.36(-2.96%)
Jun 18, 2002 12.11 12.22 11.92 12.11 1,848,605 +0.01(+0.06%)
Jun 17, 2002 11.75 12.14 11.75 12.10 1,745,526 +0.44(+3.74%)
Jun 14, 2002 11.61 11.73 11.41 11.66 999,940 +0.15(+1.28%)
Jun 12, 2002 11.28 11.55 11.21 11.52 1,198,258 +0.23(+2.00%)
Jun 11, 2002 11.38 11.46 11.27 11.29 824,501 -0.07(-0.62%)
Jun 10, 2002 11.38 11.56 11.25 11.36 1,196,458 -0.09(-0.81%)
Jun 07, 2002 10.97 11.46 10.97 11.45 1,237,587 +0.30(+2.72%)
Jun 06, 2002 11.28 11.34 11.06 11.15 1,356,218 -0.21(-1.85%)
Jun 05, 2002 10.89 11.38 10.87 11.36 806,250 -0.12(-1.08%)
May 31, 2002 11.16 11.48 11.05 11.48 1,840,122 +0.67(+6.19%)
May 29, 2002 10.95 10.95 10.66 10.81 506,011 +0.03(+0.29%)
May 28, 2002 10.93 10.97 10.66 10.78 699,958 -0.21(-1.91%)
May 27, 2002 10.81 11.20 10.77 10.99 890,307 +0.00(+0.00%)
May 24, 2002 10.81 11.20 10.77 10.99 866,915 +0.11(+1.00%)
May 23, 2002 10.84 10.89 10.64 10.88 729,391 +0.10(+0.94%)
May 22, 2002 10.80 10.81 10.61 10.78 858,175 -0.02(-0.14%)
May 21, 2002 10.88 10.92 10.77 10.80 463,340 -0.08(-0.72%)
May 20, 2002 10.98 10.98 10.81 10.88 633,638 -0.10(-0.92%)
May 17, 2002 10.86 11.03 10.83 10.98 833,626 +0.12(+1.15%)
May 16, 2002 10.85 10.98 10.77 10.85 695,203 +0.04(+0.36%)
May 15, 2002 11.28 11.38 10.81 10.81 1,411,613 -0.60(-5.25%)
May 14, 2002 11.46 11.48 11.16 11.41 867,943 -0.05(-0.41%)
May 13, 2002 11.05 11.47 11.04 11.46 1,110,602 +0.42(+3.81%)
May 10, 2002 10.89 11.13 10.79 11.04 1,049,295 +0.14(+1.29%)
May 09, 2002 11.01 11.16 10.89 10.90 926,808 -0.17(-1.55%)
May 08, 2002 11.11 11.29 10.97 11.07 1,436,676 -0.07(-0.63%)
May 07, 2002 11.36 11.38 10.99 11.14 1,225,120 -0.22(-1.92%)
May 06, 2002 11.52 11.65 11.34 11.36 942,489 -0.08(-0.68%)
May 03, 2002 11.48 11.65 11.15 11.44 1,565,974 -0.05(-0.41%)
May 02, 2002 11.41 11.67 11.20 11.48 3,154,954 +0.05(+0.41%)
May 01, 2002 10.88 11.44 10.81 11.44 2,001,681 +0.53(+4.85%)
Apr 30, 2002 10.11 10.97 10.11 10.91 3,296,334 +0.79(+7.85%)
Apr 29, 2002 9.726 10.19 9.726 10.11 1,862,100 +0.62(+6.56%)
Apr 26, 2002 9.726 9.803 9.414 9.492 1,341,694 -0.25(-2.56%)
Apr 25, 2002 9.889 9.936 9.687 9.741 1,453,898 -0.07(-0.71%)
Apr 24, 2002 10.21 10.21 9.811 9.811 1,028,602 -0.32(-3.15%)
Apr 23, 2002 10.01 10.22 9.959 10.13 846,993 +0.09(+0.93%)
Apr 22, 2002 10.26 10.26 10.02 10.04 782,601 -0.23(-2.20%)
Apr 19, 2002 10.23 10.26 10.02 10.26 1,089,138 +0.02(+0.23%)
Apr 18, 2002 10.50 10.50 10.10 10.24 1,347,606 -0.30(-2.88%)
Apr 17, 2002 10.57 10.60 10.53 10.54 863,573 -0.04(-0.37%)
Apr 16, 2002 10.57 10.59 10.53 10.58 889,664 +0.02(+0.15%)
Apr 15, 2002 10.51 10.58 10.50 10.57 787,228 -0.02(-0.22%)
Apr 12, 2002 10.37 10.60 10.37 10.59 916,912 +0.10(+0.96%)
Apr 11, 2002 10.70 10.71 10.36 10.49 1,742,441 -0.36(-3.30%)
Apr 10, 2002 10.19 10.85 10.18 10.85 2,512,833 +0.71(+6.98%)
Apr 09, 2002 10.31 10.31 10.10 10.14 951,229 -0.17(-1.66%)
Apr 08, 2002 10.04 10.31 10.04 10.31 1,269,462 +0.26(+2.63%)
Apr 05, 2002 10.11 10.11 9.928 10.04 802,780 -0.06(-0.62%)
Apr 04, 2002 9.967 10.11 9.920 10.11 1,241,186 +0.14(+1.40%)
Apr 03, 2002 10.08 10.08 9.959 9.967 1,066,517 +0.01(+0.08%)
Apr 02, 2002 9.920 10.13 9.897 9.959 1,877,009 -0.23(-2.29%)
Apr 01, 2002 9.741 10.19 9.726 10.19 2,401,657 +0.48(+4.97%)
Mar 29, 2002 9.842 9.881 9.617 9.710 2,405,384 +0.00(+0.00%)
Mar 28, 2002 9.842 9.881 9.617 9.710 2,405,384 -0.09(-0.95%)
Mar 27, 2002 9.772 9.943 9.764 9.803 1,647,717 +0.06(+0.64%)
Mar 26, 2002 9.733 9.842 9.702 9.741 1,463,409 -0.05(-0.48%)
Mar 25, 2002 10.10 10.11 9.772 9.788 1,149,417 -0.30(-2.93%)
Mar 22, 2002 9.920 10.11 9.866 10.08 1,002,125 +0.12(+1.17%)
Mar 21, 2002 9.842 10.01 9.733 9.967 1,138,364 +0.20(+2.07%)
Mar 20, 2002 9.842 9.959 9.749 9.764 765,635 -0.09(-0.95%)
Mar 19, 2002 10.04 10.04 9.858 9.858 1,081,427 -0.13(-1.32%)
Mar 18, 2002 9.912 9.998 9.687 9.990 436,992 +0.08(+0.78%)
Mar 15, 2002 9.671 9.959 9.671 9.912 1,974,304 +0.16(+1.68%)
Mar 14, 2002 9.648 9.796 9.570 9.749 1,233,860 +0.09(+0.89%)
Mar 13, 2002 9.959 9.982 9.337 9.663 4,027,268 -0.26(-2.59%)
Mar 12, 2002 9.912 9.951 9.873 9.920 870,257 +0.01(+0.08%)
Mar 11, 2002 9.928 9.928 9.842 9.912 860,617 +0.00(+0.00%)
Mar 08, 2002 9.920 9.998 9.858 9.912 2,068,772 -0.01(-0.08%)
Mar 07, 2002 10.16 10.27 9.905 9.920 2,073,399 -0.23(-2.30%)
Mar 06, 2002 9.749 10.15 9.570 10.15 1,983,044 +0.33(+3.33%)
Mar 05, 2002 9.920 9.920 9.726 9.827 2,351,017 -0.09(-0.94%)
Mar 04, 2002 9.959 9.975 9.881 9.920 3,335,664 +0.09(+0.95%)
Mar 01, 2002 10.15 10.15 9.648 9.827 3,937,684 -0.28(-2.77%)
Feb 28, 2002 10.04 10.11 9.967 10.11 1,592,193 +0.07(+0.70%)
Feb 27, 2002 10.02 10.14 9.897 10.04 3,683,458 +0.06(+0.62%)
Feb 26, 2002 10.11 10.11 9.975 9.975 857,918 -0.06(-0.62%)
Feb 25, 2002 10.03 10.10 9.975 10.04 1,471,121 +0.08(+0.78%)
Feb 22, 2002 10.01 10.08 9.920 9.959 1,426,907 -0.05(-0.54%)
Feb 21, 2002 9.959 10.12 9.959 10.01 1,197,487 +0.05(+0.55%)
Feb 20, 2002 9.920 10.04 9.881 9.959 1,419,196 +0.16(+1.59%)
Feb 19, 2002 9.842 9.943 9.803 9.803 1,057,778 -0.04(-0.40%)
Feb 18, 2002 9.796 9.920 9.741 9.842 742,244 +0.00(+0.00%)
Feb 15, 2002 9.796 9.920 9.741 9.842 741,215 +0.05(+0.48%)
Feb 14, 2002 9.733 9.936 9.733 9.796 787,485 +0.07(+0.72%)
Feb 13, 2002 9.819 9.928 9.687 9.726 1,207,640 +0.04(+0.40%)
Feb 12, 2002 9.881 10.15 9.687 9.687 1,455,955 -0.23(-2.35%)
Feb 11, 2002 9.772 9.943 9.764 9.920 1,144,790 +0.15(+1.51%)
Feb 08, 2002 9.687 9.889 9.687 9.772 1,274,089 +0.04(+0.40%)
Feb 07, 2002 9.679 9.842 9.624 9.733 691,861 +0.13(+1.38%)
Feb 06, 2002 9.905 9.920 9.601 9.601 850,977 -0.30(-3.06%)
Feb 05, 2002 9.959 10.07 9.842 9.905 1,746,811 -0.08(-0.78%)
Feb 04, 2002 9.881 10.01 9.772 9.982 1,815,059 +0.10(+1.02%)
Feb 01, 2002 9.819 9.967 9.803 9.881 1,217,280 +0.06(+0.63%)
Jan 31, 2002 9.803 9.866 9.733 9.819 1,866,727 +0.05(+0.48%)
Jan 30, 2002 9.803 9.835 9.726 9.772 1,483,588 +0.05(+0.48%)
Jan 29, 2002 9.710 9.811 9.570 9.726 2,276,729 +0.09(+0.97%)
Jan 28, 2002 9.710 9.718 9.414 9.632 2,458,595 +0.22(+2.31%)
Jan 25, 2002 9.492 9.500 9.337 9.414 600,221 +0.00(+0.00%)
Jan 24, 2002 9.570 9.570 9.414 9.414 1,758,250 -0.16(-1.63%)
Jan 23, 2002 9.445 9.570 9.383 9.570 1,219,465 +0.15(+1.57%)
Jan 22, 2002 9.399 9.477 9.375 9.422 795,839 +0.08(+0.83%)
Jan 21, 2002 9.492 9.554 9.337 9.344 881,181 +0.00(+0.00%)
Jan 18, 2002 9.492 9.554 9.337 9.344 858,689 -0.15(-1.56%)
Jan 17, 2002 9.352 9.500 9.282 9.492 745,971 +0.16(+1.75%)
Jan 16, 2002 9.477 9.554 9.274 9.329 1,886,392 -0.14(-1.48%)
Jan 15, 2002 9.337 9.515 9.267 9.469 1,008,038 +0.14(+1.50%)
Jan 14, 2002 9.313 9.422 9.142 9.329 1,532,428 +0.21(+2.30%)
Jan 11, 2002 9.375 9.407 9.103 9.119 925,395 -0.30(-3.14%)
Jan 10, 2002 9.531 9.547 9.375 9.414 1,655,300 +0.43(+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.