Tyson Foods Historical Data - TSN

TSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 53.82 -0.33 -0.61% 53.09 54.20 52.33 2,873,663
Apr 02 2020 54.15 -1.19 -2.15% 54.66 56.87 52.67 2,872,341
Apr 01 2020 55.34 -2.53 -4.37% 56.40 57.58 55.05 2,960,256
Mar 31 2020 57.87 -0.88 -1.5% 59.34 60.47 57.36 3,815,636
Mar 30 2020 58.75 0.16 0.27% 58.94 59.53 57.285 3,855,193
Mar 27 2020 58.59 -2.69 -4.39% 59.45 60.80 57.50 4,272,523
Mar 26 2020 61.28 -1.92 -3.04% 63.47 65.83 60.52 4,813,433
Mar 25 2020 63.20 3.21 5.35% 60.00 65.67 59.50 5,591,132
Mar 24 2020 59.99 2.39 4.15% 62.02 64.70 57.71 5,799,666
Mar 23 2020 57.60 3.98 7.42% 53.34 58.83 51.81 5,381,881
Mar 20 2020 53.62 -0.24 -0.45% 57.16 61.00 53.08 8,203,089
Mar 19 2020 53.86 9.68 21.91% 44.00 57.30 42.68 6,609,451
Mar 18 2020 44.18 -3.68 -7.69% 45.00 48.37 42.57 5,815,538
Mar 17 2020 47.86 2.86 6.36% 45.88 49.68 44.83 6,941,332
Mar 16 2020 45.00 -7.52 -14.32% 46.57 50.00 44.1301 5,652,906
Mar 13 2020 52.52 0.72 1.39% 54.40 54.512 49.2288 4,582,641
Mar 12 2020 51.80 -7.20 -12.2% 53.89 57.52 49.94 4,549,840
Mar 11 2020 59.00 -3.75 -5.98% 61.22 61.37 57.6484 3,743,624
Mar 10 2020 62.75 2.45 4.06% 62.45 63.99 59.71 3,527,788
Mar 09 2020 60.30 -4.35 -6.73% 60.40 63.825 59.50 3,990,464
Mar 06 2020 64.65 -5.74 -8.15% 65.41 66.52 63.33 4,856,298
Mar 05 2020 70.39 0.00 0.0% 70.39 70.39 70.39 0
Mar 04 2020 70.39 1.89 2.76% 69.60 70.60 68.90 3,893,150
Mar 03 2020 68.50 -1.98 -2.81% 70.18 71.52 67.64 3,952,585
Mar 02 2020 70.48 1.73 2.52% 68.50 70.56 67.55 3,775,314
Feb 28 2020 68.75 -0.25 -0.36% 67.06 70.2899 65.7204 4,493,740
Feb 27 2020 69.00 -2.00 -2.82% 69.81 71.70 69.00 4,435,890
Feb 26 2020 71.00 -0.70 -0.98% 73.05 73.27 71.00 3,473,507
Feb 25 2020 71.70 -3.89 -5.15% 75.79 76.39 71.35 4,151,560
Feb 24 2020 75.59 -2.24 -2.88% 76.30 77.03 75.25 2,610,312
Feb 21 2020 77.83 -0.97 -1.23% 78.68 79.03 77.60 2,191,397
Feb 20 2020 78.80 0.80 1.03% 77.85 79.1131 77.28 2,471,189
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 17 2020 80.51 0.00 +0.00% 81.34 81.70 80.31 0
Feb 14 2020 80.51 0.00 +0.00% 81.34 81.70 80.31 0
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 0.00 +0.00% 80.60 81.95 80.3596 0
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 0.00 +0.00% 83.05 84.69 82.02 0
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 1,680,281
Jan 27 2020 84.15 -1.79 -2.08% 84.70 85.55 83.825 2,320,468
Jan 24 2020 85.94 0.00 +0.00% 88.32 88.40 84.91 0
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 0.00 +0.00% 89.64 90.25 86.98 0
Jan 21 2020 87.48 -2.38 -2.65% 89.64 90.25 86.98 4,196,189
Jan 20 2020 89.86 0.00 +0.00% 90.07 90.82 89.06 0
Jan 17 2020 89.86 0.18 0.2% 90.07 90.82 89.06 2,684,625
Jan 16 2020 89.68 -1.11 -1.22% 89.65 90.90 88.41 2,981,997
Jan 15 2020 90.79 -1.51 -1.64% 91.64 93.52 90.44 2,812,905
Jan 14 2020 92.30 -1.16 -1.24% 93.49 94.95 91.64 2,786,667
Jan 13 2020 93.46 1.54 1.68% 92.46 94.24 92.20 3,769,241
Jan 10 2020 91.92 2.65 2.97% 90.85 92.39 90.05 4,460,520
Jan 09 2020 89.2701 -0.12 -0.13% 90.00 90.426 89.03 2,362,791
Jan 08 2020 89.39 0.55 0.62% 89.04 89.9899 88.68 2,166,241
Jan 07 2020 88.84 -1.31 -1.45% 89.61 90.64 88.81 2,088,444
Jan 06 2020 90.15 -0.36 -0.4% 90.22 90.33 89.52 1,954,860


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.