TSN

Tyson Foods Historical Data

TSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 57.86 -0.45 -0.77% 58.86 58.865 57.84 1,630,027
Oct 19 2020 58.31 -1.40 -2.34% 59.77 59.91 58.10 1,711,285
Oct 16 2020 59.71 -0.78 -1.29% 60.57 61.33 59.64 1,687,262
Oct 15 2020 60.49 1.21 2.04% 58.38 60.52 58.31 1,674,663
Oct 14 2020 59.28 0.32 0.54% 58.96 59.85 58.95 1,403,808
Oct 13 2020 58.96 -0.01 -0.02% 58.89 59.24 58.22 1,756,664
Oct 12 2020 58.97 0.99 1.71% 58.14 59.61 57.19 2,019,733
Oct 09 2020 57.98 -1.01 -1.71% 59.21 59.48 57.92 2,454,601
Oct 08 2020 58.99 0.22 0.37% 59.00 59.535 58.69 2,093,395
Oct 07 2020 58.77 0.00 +0.00% 59.10 59.25 58.1538 0
Oct 07 2020 58.77 0.16 0.27% 59.10 59.25 58.1538 1,750,143
Oct 06 2020 58.61 -0.39 -0.66% 59.23 59.89 58.18 1,998,324
Oct 05 2020 59.00 -0.31 -0.52% 60.02 60.30 58.72 3,920,195
Oct 02 2020 59.31 0.09 0.15% 58.68 60.545 58.59 2,321,026
Oct 01 2020 59.22 -0.26 -0.44% 59.41 59.82 58.84 1,314,039
Sep 30 2020 59.48 0.52 0.88% 58.99 60.09 58.99 1,563,145
Sep 29 2020 58.96 -0.80 -1.34% 59.75 59.97 58.5901 1,156,404
Sep 28 2020 59.76 0.58 0.98% 60.05 60.82 59.5889 2,405,709
Sep 25 2020 59.18 2.28 4.01% 56.52 59.20 56.52 2,635,139
Sep 24 2020 56.90 -0.19 -0.33% 56.91 62.03 56.27 7,799,492
Sep 23 2020 57.09 -2.30 -3.87% 59.89 60.16 56.89 2,801,561
Sep 22 2020 59.39 -0.46 -0.77% 59.57 60.40 59.03 2,841,612
Sep 21 2020 59.85 -2.18 -3.51% 61.11 62.03 59.4103 3,025,567
Sep 18 2020 62.03 -1.87 -2.93% 63.76 64.19 61.82 3,827,571
Sep 17 2020 63.9009 -1.74 -2.65% 64.81 65.21 63.38 2,915,695
Sep 16 2020 65.642 0.39 0.6% 65.39 66.49 65.09 2,847,561
Sep 15 2020 65.25 -0.06 -0.09% 65.65 65.69 64.80 2,965,765
Sep 14 2020 65.31 1.62 2.55% 63.92 65.44 63.81 2,195,566
Sep 11 2020 63.6886 0.24 0.38% 63.61 64.16 62.92 5,104,245
Sep 10 2020 63.45 2.08 3.39% 62.06 64.68 61.35 4,489,924
Sep 09 2020 61.37 -0.20 -0.32% 61.82 62.23 60.53 4,606,196
Sep 08 2020 61.57 -0.66 -1.05% 62.36 62.72 61.0341 2,824,570
Sep 07 2020 62.2256 0.00 +0.00% 61.88 62.68 61.40 0
Sep 04 2020 62.2256 0.59 0.95% 61.88 62.68 61.40 3,190,892
Sep 03 2020 61.64 -1.58 -2.5% 63.56 64.66 61.205 3,187,752
Sep 02 2020 63.22 0.59 0.94% 62.16 63.58 61.65 4,823,521
Sep 01 2020 62.63 -0.17 -0.26% 62.87 63.00 61.5175 1,729,904
Aug 31 2020 62.7953 -0.88 -1.38% 63.31 63.79 62.54 2,046,791
Aug 28 2020 63.6716 -0.29 -0.45% 64.13 64.8172 63.15 1,746,738
Aug 27 2020 63.96 0.54 0.86% 63.72 64.79 63.45 2,121,057
Aug 26 2020 63.4163 0.20 0.31% 63.67 63.84 62.92 1,758,182
Aug 25 2020 63.22 -0.33 -0.52% 64.14 64.14 62.84 1,666,755
Aug 24 2020 63.55 0.63 1.0% 63.05 63.92 62.60 2,511,905
Aug 21 2020 62.92 0.07 0.11% 62.90 63.30 62.61 1,575,351
Aug 20 2020 62.85 -0.63 -0.99% 63.19 63.55 62.72 1,696,539
Aug 19 2020 63.48 -0.02 -0.03% 63.72 63.955 63.22 1,038,064
Aug 18 2020 63.5003 -0.18 -0.28% 63.69 64.09 62.7862 1,387,805
Aug 17 2020 63.68 -0.26 -0.41% 63.82 64.06 63.08 1,516,348
Aug 14 2020 63.94 -0.66 -1.02% 64.30 64.97 63.91 2,902,096
Aug 13 2020 64.60 -1.11 -1.69% 65.26 65.62 64.59 1,841,733
Aug 12 2020 65.71 0.50 0.77% 66.38 66.52 65.29 1,459,204
Aug 11 2020 65.21 0.65 1.01% 65.33 66.11 64.62 2,488,664
Aug 10 2020 64.56 1.76 2.8% 63.34 65.03 62.75 2,605,339
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


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.