Tyson Foods Historical Data - TSN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.22 0.25% 89.46 89.67 88.68 89.13 89.24 20:00:00
more quote information »

TSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.0090.5184.6489.351,816,659-0.54-0.6%
1 Month83.4794.1177.7588.462,680,8775.997.18%
3 Months82.9094.1177.0384.922,408,1596.567.91%
6 Months79.9894.819975.6984.002,616,3799.4811.85%
1 Year58.2594.819949.7774.812,711,83831.2153.58%
3 Years57.0194.819949.7769.102,452,67432.4556.92%
5 Years41.0794.819937.1060.402,972,61048.39117.82%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 89.46 0.22 0.25% 89.13 89.67 88.68 1,423,962
Dec 04 2019 89.24 0.29 0.33% 89.11 90.145 88.89 1,777,860
Dec 03 2019 88.95 -0.63 -0.7% 88.47 89.10 84.64 2,254,087
Dec 02 2019 89.58 -0.31 -0.34% 89.88 90.09 88.77 2,153,477
Nov 29 2019 89.89 -0.20 -0.22% 90.00 90.51 89.51 1,081,210
Nov 27 2019 90.09 0.39 0.43% 89.46 90.36 88.94 1,279,956
Nov 26 2019 89.7027 1.07 1.21% 88.71 89.84 88.04 2,422,808
Nov 25 2019 88.63 2.22 2.57% 86.57 88.85 85.78 2,916,243
Nov 22 2019 86.41 -2.12 -2.39% 88.59 88.72 86.275 3,142,179
Nov 21 2019 88.53 -2.17 -2.39% 90.21 90.78 88.33 2,410,798
Nov 20 2019 90.70 0.16 0.18% 90.31 91.15 90.06 2,185,370
Nov 19 2019 90.54 0.56 0.62% 89.89 90.76 89.46 2,391,618
Nov 18 2019 89.98 -0.35 -0.39% 90.00 90.96 89.36 2,070,183
Nov 15 2019 90.33 -0.01 -0.01% 90.25 91.25 89.73 2,513,045
Nov 14 2019 90.34 1.47 1.65% 93.06 94.11 89.18 5,239,596
Nov 13 2019 88.87 -0.01 -0.01% 89.29 90.44 88.61 3,976,510
Nov 12 2019 88.88 6.28 7.6% 83.63 89.22 77.75 6,478,427
Nov 11 2019 82.60 -0.03 -0.04% 82.32 83.18 81.775 2,415,485
Nov 08 2019 82.63 -0.62 -0.74% 83.29 83.38 82.12 2,290,154
Nov 07 2019 83.25 -0.22 -0.26% 83.47 85.00 82.81 1,937,655
Nov 06 2019 83.47 1.54 1.88% 82.49 83.825 82.33 1,520,219
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.