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 (%)
Sep 30, 2002 9.005 9.121 8.888 9.051 1,638,099 -0.19(-2.10%)
Sep 27, 2002 9.370 9.409 9.223 9.246 1,237,472 -0.20(-2.14%)
Sep 26, 2002 9.472 9.472 9.339 9.448 1,110,140 -0.02(-0.25%)
Sep 25, 2002 9.495 9.534 9.355 9.472 1,478,901 +0.15(+1.59%)
Sep 24, 2002 9.324 9.355 9.153 9.324 1,489,694 -0.08(-0.83%)
Sep 23, 2002 9.526 9.526 9.238 9.402 1,162,306 -0.08(-0.82%)
Sep 20, 2002 9.184 9.651 9.121 9.479 2,190,727 +0.37(+4.01%)
Sep 19, 2002 9.518 9.534 9.067 9.114 1,295,420 -0.48(-5.03%)
Sep 18, 2002 9.666 9.682 9.378 9.596 1,043,583 -0.07(-0.72%)
Sep 17, 2002 9.651 9.760 9.511 9.666 1,913,449 +0.00(+0.00%)
Sep 16, 2002 9.456 9.690 9.339 9.666 1,347,586 +0.21(+2.22%)
Sep 13, 2002 8.958 9.456 8.950 9.456 1,982,191 +0.49(+5.47%)
Sep 12, 2002 9.145 9.184 8.950 8.966 842,241 -0.26(-2.78%)
Sep 11, 2002 9.199 9.332 9.160 9.223 865,241 +0.08(+0.85%)
Sep 10, 2002 9.028 9.176 8.896 9.145 983,578 +0.12(+1.29%)
Sep 09, 2002 9.106 9.184 8.927 9.028 993,729 -0.08(-0.85%)
Sep 06, 2002 8.974 9.106 8.795 9.106 1,662,254 +0.21(+2.36%)
Sep 05, 2002 9.417 9.417 8.849 8.896 3,159,530 -0.59(-6.23%)
Sep 04, 2002 9.378 9.518 9.262 9.487 2,048,748 -0.17(-1.77%)
Sep 03, 2002 9.643 9.806 9.324 9.658 1,396,412 -0.01(-0.08%)
Aug 30, 2002 9.417 9.814 9.378 9.666 1,434,573 +0.25(+2.64%)
Aug 29, 2002 9.643 9.643 9.370 9.417 1,256,231 -0.16(-1.63%)
Aug 28, 2002 9.970 9.970 9.417 9.573 2,276,172 -0.51(-5.02%)
Aug 27, 2002 9.651 10.08 9.464 10.08 3,140,514 +0.44(+4.60%)
Aug 26, 2002 9.433 9.697 9.223 9.635 3,118,542 +0.28(+2.99%)
Aug 23, 2002 8.522 9.464 8.250 9.355 7,851,799 +1.07(+12.97%)
Aug 22, 2002 8.405 8.405 8.242 8.281 3,683,249 -0.07(-0.84%)
Aug 21, 2002 8.553 8.600 8.156 8.351 2,925,553 -0.13(-1.56%)
Aug 20, 2002 8.273 8.569 8.234 8.483 1,704,656 +0.65(+8.35%)
Aug 16, 2002 8.483 8.514 7.806 7.830 2,654,699 -0.68(-7.96%)
Aug 15, 2002 8.623 8.709 8.304 8.507 2,075,859 -0.08(-0.91%)
Aug 14, 2002 8.616 8.631 8.499 8.584 1,551,369 +0.05(+0.55%)
Aug 13, 2002 8.872 8.919 8.405 8.538 1,618,183 -0.38(-4.28%)
Aug 12, 2002 8.872 8.989 8.795 8.919 1,549,056 -0.61(-6.45%)
Aug 07, 2002 9.479 9.627 9.277 9.534 881,045 +0.08(+0.82%)
Aug 06, 2002 9.355 9.682 9.300 9.456 944,903 +0.11(+1.17%)
Aug 05, 2002 9.511 9.573 9.028 9.347 1,338,207 -0.24(-2.52%)
Aug 02, 2002 9.612 9.814 9.441 9.588 949,658 -0.07(-0.73%)
Aug 01, 2002 9.729 9.869 9.612 9.658 880,659 -0.19(-1.90%)
Jul 31, 2002 10.41 10.41 9.666 9.845 2,222,721 -0.59(-5.67%)
Jul 30, 2002 9.806 10.46 9.690 10.44 2,872,744 +0.50(+5.01%)
Jul 29, 2002 10.20 10.50 9.573 9.939 3,538,057 -0.33(-3.26%)
Jul 26, 2002 9.729 10.44 9.666 10.27 972,400 +0.48(+4.93%)
Jul 25, 2002 9.736 10.12 9.573 9.791 1,075,833 +0.08(+0.80%)
Jul 24, 2002 8.444 9.806 8.296 9.713 1,771,213 +0.72(+7.96%)
Jul 23, 2002 9.300 9.402 8.833 8.997 1,426,093 -0.30(-3.26%)
Jul 22, 2002 9.573 9.892 9.083 9.300 1,467,080 -0.47(-4.86%)
Jul 19, 2002 9.767 10.13 9.651 9.775 1,641,439 -0.34(-3.38%)
Jul 17, 2002 10.11 10.37 9.884 10.12 907,770 +0.12(+1.17%)
Jul 12, 2002 9.884 10.22 9.845 10.00 1,159,094 +0.08(+0.78%)
Jul 11, 2002 10.05 10.09 9.822 9.923 1,106,413 -0.18(-1.77%)
Jul 10, 2002 10.23 10.31 9.993 10.10 1,595,055 -0.04(-0.38%)
Jul 09, 2002 10.44 10.49 10.12 10.14 1,246,337 -0.34(-3.27%)
Jul 08, 2002 10.80 10.78 10.48 10.48 1,121,447 -0.32(-2.95%)
Jul 05, 2002 10.49 10.80 10.46 10.80 839,671 +0.31(+2.97%)
Jul 04, 2002 10.69 10.69 10.12 10.49 2,526,211 +0.00(+0.00%)
Jul 03, 2002 10.69 10.69 10.12 10.49 2,506,809 -0.24(-2.25%)
Jul 02, 2002 11.29 11.29 10.23 10.73 4,744,563 -1.08(-9.16%)
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.