TSN

Tyson Foods Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Tyson Foods TSN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.34 0.54% 62.80 62.00 63.40 62.20 62.46 18:36:52
more quote information »

TSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.3965.1860.6163.333,999,7921.412.3%
1 Month55.6965.1855.2561.362,219,6457.1112.77%
3 Months58.7468.7455.2561.562,917,0784.066.91%
6 Months79.7783.4942.5761.433,503,310-16.97-21.27%
1 Year84.4594.9542.5772.033,028,338-21.65-25.64%
3 Years65.7794.9542.5770.042,607,386-2.97-4.52%
5 Years42.0094.9539.0565.042,876,33320.8049.52%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 62.80 0.27 0.43% 62.20 63.40 62.00 2,642,564
Aug 06 2020 62.53 -0.33 -0.52% 62.55 63.21 62.11 3,133,696
Aug 05 2020 62.86 -2.32 -3.56% 64.45 64.835 62.70 4,045,244
Aug 04 2020 65.18 2.43 3.87% 63.10 65.18 62.50 5,640,741
Aug 03 2020 62.75 0.90 1.46% 62.90 64.5798 61.34 5,153,651
Jul 31 2020 61.85 0.29 0.47% 61.39 61.86 60.61 2,025,626
Jul 30 2020 61.56 -0.44 -0.71% 61.59 61.75 60.30 1,486,586
Jul 29 2020 62.00 1.26 2.07% 61.12 62.00 60.34 1,541,244
Jul 28 2020 60.74 -0.54 -0.88% 60.55 61.50 60.37 1,255,277
Jul 27 2020 61.28 0.46 0.76% 60.56 61.44 59.96 1,066,252
Jul 24 2020 60.82 -0.09 -0.15% 60.93 61.53 60.36 1,189,419
Jul 23 2020 60.91 0.56 0.93% 60.35 61.66 60.31 1,475,150
Jul 22 2020 60.35 -0.23 -0.38% 60.42 60.58 59.63 1,441,626
Jul 21 2020 60.58 0.42 0.7% 60.65 61.45 60.4441 1,459,313
Jul 20 2020 60.16 -0.29 -0.48% 60.47 60.60 59.89 1,041,548
Jul 17 2020 60.45 0.71 1.19% 60.47 61.4005 60.25 1,371,892
Jul 16 2020 59.74 -0.78 -1.29% 60.00 61.10 59.74 1,467,142
Jul 15 2020 60.52 1.71 2.91% 59.98 61.34 58.81 2,055,342
Jul 14 2020 58.81 0.79 1.36% 57.65 59.085 57.26 2,671,623
Jul 13 2020 58.02 -0.50 -0.85% 59.23 59.45 57.77 2,286,694
Jul 10 2020 58.52 2.92 5.25% 55.69 58.60 55.25 2,517,795
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.