TSN

Tyson Foods Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tyson Foods TSN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.07% 75.77 07:51:56
Open Price Low Price High Price Close Price Prev Close
75.72
more quote information »

TSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.9878.0075.6576.901,346,638-2.21-2.83%
1 Month79.8881.4975.6579.081,672,194-4.11-5.15%
3 Months73.1181.7972.7178.051,772,6532.663.64%
6 Months67.4881.7962.4771.882,090,6058.2912.29%
1 Year64.3381.7955.2566.312,302,59111.4417.78%
3 Years71.5594.9542.5768.872,671,9634.225.9%
5 Years60.3694.9542.5768.292,596,96815.4125.53%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 75.72 -1.63 -2.11% 77.50 77.76 75.65 1,617,644
Jun 14 2021 77.35 -0.02 -0.03% 77.15 77.50 76.49 1,204,040
Jun 11 2021 77.37 0.43 0.56% 77.14 77.40 76.61 1,306,902
Jun 10 2021 76.94 -0.46 -0.59% 77.58 77.65 76.93 1,189,176
Jun 09 2021 77.40 -0.92 -1.17% 77.98 78.00 77.305 1,415,427
Jun 08 2021 78.32 -0.01 -0.01% 78.16 78.49 77.52 1,869,479
Jun 07 2021 78.33 -0.32 -0.41% 78.65 78.967 77.651 1,392,124
Jun 04 2021 78.65 -0.52 -0.66% 79.26 79.52 78.335 1,460,977
Jun 03 2021 79.17 -1.10 -1.37% 80.24 80.24 78.25 2,135,592
Jun 02 2021 80.27 0.17 0.21% 80.50 80.985 79.67 1,900,171
Jun 01 2021 80.10 0.60 0.75% 79.76 80.31 79.30 2,190,209
May 28 2021 79.50 -0.01 -0.01% 79.44 80.10 79.30 1,453,066
May 27 2021 79.51 -0.09 -0.11% 80.08 81.31 79.35 2,281,058
May 26 2021 79.60 -0.61 -0.76% 80.27 80.37 79.22 1,741,703
May 25 2021 80.21 -0.35 -0.43% 80.55 80.7068 79.91 1,207,668
May 24 2021 80.56 -0.13 -0.16% 80.83 81.17 80.545 899,584
May 21 2021 80.69 0.11 0.14% 80.58 81.49 80.20 1,698,946
May 20 2021 80.58 0.94 1.18% 79.89 81.25 79.74 2,600,877
May 19 2021 79.64 -0.22 -0.28% 79.88 79.97 78.43 2,207,041
May 18 2021 79.86 -0.75 -0.93% 80.47 81.02 79.83 1,076,951
May 17 2021 80.61 0.27 0.34% 80.67 80.99 80.03 1,295,573
See More Historical Prices »


Your Recent History
NYSE
TSN
Tyson Food..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.