Tyson Foods Historical Data - TSN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Close Price Last Traded
-2.32 -2.89% 77.83 77.82 80.4871 80.27 80.15 19:43:23
more quote information »

TSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.9982.1077.8280.602,566,962-3.16-3.9%
1 Month88.2589.3877.8282.892,949,050-10.42-11.81%
3 Months89.4694.9577.8287.202,575,080-11.63-13.0%
6 Months88.3694.9577.0386.162,576,365-10.53-11.92%
1 Year62.4694.9560.3280.782,676,04815.3724.61%
3 Years65.3794.9549.7770.912,444,60312.4619.06%
5 Years41.2794.9537.1062.582,902,65436.5688.59%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 78.00 -2.15 -2.68% 80.27 80.4871 77.82 4,341,962
Feb 18 2020 80.15 -0.36 -0.45% 80.19 80.59 79.68 2,263,027
Feb 14 2020 80.51 -0.67 -0.83% 81.34 81.70 80.31 2,069,506
Feb 13 2020 81.18 0.66 0.82% 80.27 81.53 79.71 2,471,529
Feb 12 2020 80.52 -0.68 -0.84% 80.99 82.10 80.25 3,463,784
Feb 11 2020 81.20 -0.38 -0.47% 82.09 83.49 80.81 3,462,609
Feb 10 2020 81.58 1.23 1.53% 80.60 81.95 80.3596 3,143,387
Feb 07 2020 80.35 0.16 0.2% 79.77 81.27 79.00 3,267,890
Feb 06 2020 80.19 -4.31 -5.1% 81.00 85.90 78.48 7,563,984
Feb 05 2020 84.50 0.61 0.73% 84.04 85.00 83.795 2,566,200
Feb 04 2020 83.89 0.17 0.2% 83.96 84.85 83.64 2,428,377
Feb 03 2020 83.72 1.22 1.48% 83.05 84.69 82.02 2,043,459
Jan 31 2020 82.50 -2.25 -2.65% 84.58 84.81 82.315 2,479,792
Jan 30 2020 84.75 0.32 0.38% 84.08 85.06 83.89 2,266,328
Jan 29 2020 84.43 -0.14 -0.17% 84.99 85.33 82.96 3,637,519
Jan 28 2020 84.57 0.42 0.5% 84.25 84.97 83.63 1,625,559
Jan 27 2020 84.15 -1.79 -2.08% 84.70 85.55 83.825 2,320,468
Jan 24 2020 85.94 -2.02 -2.3% 88.32 88.40 84.91 2,686,597
Jan 23 2020 87.96 0.11 0.13% 87.27 88.36 86.15 3,024,110
Jan 22 2020 87.85 0.37 0.42% 88.25 89.38 87.45 3,193,098
Jan 21 2020 87.48 -2.38 -2.65% 89.64 90.25 86.98 4,196,189
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.