Register to chat with like-minded investors on our interactive forums.
TSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 57.96 | -2.56 | -4.23% | 58.65 | 59.20 | 57.60 | 3,450,877 |
| Sep 24 2024 | 60.52 | 0.10 | 0.17% | 60.42 | 61.15 | 60.22 | 1,704,517 |
| Sep 23 2024 | 60.42 | 0.28 | 0.47% | 59.62 | 60.43 | 59.53 | 1,953,982 |
| Sep 20 2024 | 60.14 | -1.53 | -2.48% | 61.88 | 61.88 | 59.45 | 6,049,463 |
| Sep 19 2024 | 61.67 | -0.14 | -0.23% | 61.61 | 61.88 | 61.18 | 1,532,559 |
| Sep 18 2024 | 61.81 | 0.01 | 0.02% | 61.59 | 62.33 | 61.37 | 1,399,458 |
| Sep 17 2024 | 61.80 | -0.05 | -0.08% | 61.80 | 62.565 | 61.58 | 1,429,044 |
| Sep 16 2024 | 61.85 | 0.45 | 0.73% | 61.78 | 62.40 | 61.78 | 1,421,283 |
| Sep 13 2024 | 61.40 | -0.28 | -0.45% | 61.64 | 62.12 | 60.86 | 2,142,847 |
| Sep 12 2024 | 61.68 | 0.03 | 0.05% | 61.50 | 61.97 | 61.13 | 2,148,971 |
| Sep 11 2024 | 61.65 | -1.53 | -2.42% | 62.87 | 63.27 | 61.30 | 2,287,282 |
| Sep 10 2024 | 63.18 | -2.60 | -3.95% | 65.78 | 65.86 | 63.14 | 2,414,680 |
| Sep 09 2024 | 65.78 | -0.09 | -0.14% | 66.17 | 66.88 | 65.715 | 2,036,965 |
| Sep 06 2024 | 65.87 | 0.74 | 1.14% | 65.23 | 66.27 | 65.23 | 3,443,336 |
| Sep 05 2024 | 65.13 | -0.59 | -0.90% | 66.00 | 66.14 | 65.00 | 2,798,577 |
| Sep 04 2024 | 65.72 | 0.91 | 1.40% | 64.69 | 65.96 | 64.67 | 1,776,653 |
| Sep 03 2024 | 64.81 | 0.50 | 0.78% | 64.06 | 65.105 | 64.06 | 2,584,324 |
| Aug 30 2024 | 64.31 | -0.34 | -0.53% | 63.94 | 64.42 | 63.75 | 2,055,758 |
| Aug 29 2024 | 64.65 | -1.04 | -1.58% | 65.61 | 65.61 | 64.44 | 1,371,228 |
| Aug 28 2024 | 65.69 | 1.76 | 2.75% | 63.94 | 65.71 | 63.81 | 3,041,661 |
| Aug 27 2024 | 63.93 | -0.20 | -0.31% | 64.16 | 64.35 | 63.81 | 1,556,087 |
| Aug 26 2024 | 64.13 | 0.67 | 1.06% | 63.63 | 64.32 | 63.5901 | 1,950,366 |
| Aug 23 2024 | 63.46 | 0.45 | 0.71% | 63.24 | 63.51 | 62.78 | 2,183,862 |
| Aug 22 2024 | 63.01 | -0.30 | -0.47% | 63.41 | 63.56 | 62.64 | 2,412,413 |
| Aug 21 2024 | 63.31 | 0.90 | 1.44% | 62.50 | 63.34 | 62.35 | 2,887,218 |
| Aug 20 2024 | 62.41 | -0.06 | -0.10% | 62.37 | 62.47 | 61.57 | 3,590,746 |
| Aug 19 2024 | 62.47 | -0.05 | -0.08% | 62.48 | 62.7695 | 62.03 | 1,637,631 |
| Aug 16 2024 | 62.52 | 0.48 | 0.77% | 61.88 | 62.58 | 61.475 | 1,484,696 |
| Aug 15 2024 | 62.04 | 0.01 | 0.02% | 62.15 | 62.31 | 61.705 | 2,725,828 |
| Aug 14 2024 | 62.03 | 0.86 | 1.41% | 61.30 | 62.30 | 61.30 | 2,393,089 |
| Aug 13 2024 | 61.17 | 0.84 | 1.39% | 60.65 | 61.19 | 60.53 | 1,741,781 |
| Aug 12 2024 | 60.33 | -1.36 | -2.20% | 61.61 | 61.63 | 60.10 | 2,705,282 |
| Aug 09 2024 | 61.69 | -0.19 | -0.31% | 61.68 | 61.86 | 61.1755 | 2,051,294 |
| Aug 08 2024 | 61.88 | 0.74 | 1.21% | 60.80 | 62.10 | 60.6703 | 2,423,494 |
| Aug 07 2024 | 61.14 | -0.40 | -0.65% | 61.72 | 62.15 | 61.04 | 2,939,767 |
| Aug 06 2024 | 61.54 | -0.97 | -1.55% | 62.57 | 62.81 | 61.24 | 4,188,990 |
| Aug 05 2024 | 62.51 | 1.28 | 2.09% | 62.44 | 63.90 | 62.00 | 5,785,243 |
| Aug 02 2024 | 61.23 | 0.47 | 0.77% | 61.18 | 61.57 | 60.13 | 3,070,681 |
| Aug 01 2024 | 60.76 | -0.14 | -0.23% | 61.28 | 61.6001 | 60.435 | 1,875,307 |
| Jul 31 2024 | 60.90 | -0.01 | -0.02% | 60.85 | 61.41 | 60.32 | 2,036,427 |
| Jul 30 2024 | 60.91 | 0.05 | 0.08% | 60.65 | 61.14 | 60.27 | 1,276,332 |
| Jul 29 2024 | 60.86 | -0.15 | -0.25% | 60.83 | 61.17 | 60.20 | 1,185,892 |
| Jul 26 2024 | 61.01 | 0.72 | 1.19% | 60.36 | 61.32 | 60.36 | 1,223,234 |
| Jul 25 2024 | 60.29 | 0.91 | 1.53% | 59.40 | 61.0539 | 59.40 | 1,970,732 |
| Jul 24 2024 | 59.38 | 0.15 | 0.25% | 59.23 | 59.42 | 58.655 | 1,566,333 |
| Jul 23 2024 | 59.23 | -0.28 | -0.47% | 59.51 | 59.56 | 58.8901 | 817,787 |
| Jul 22 2024 | 59.51 | -0.22 | -0.37% | 59.64 | 59.84 | 59.00 | 1,179,037 |
| Jul 19 2024 | 59.73 | -0.70 | -1.16% | 60.55 | 60.59 | 59.11 | 1,418,453 |
| Jul 18 2024 | 60.43 | -0.03 | -0.05% | 60.05 | 60.72 | 60.00 | 1,509,604 |
| Jul 17 2024 | 60.46 | 1.39 | 2.35% | 59.26 | 60.73 | 59.09 | 1,855,328 |
| Jul 16 2024 | 59.07 | 1.60 | 2.78% | 57.78 | 59.09 | 57.28 | 1,468,069 |
| Jul 15 2024 | 57.47 | 0.15 | 0.26% | 57.37 | 57.79 | 57.02 | 1,054,418 |
| Jul 12 2024 | 57.32 | 0.44 | 0.77% | 57.13 | 57.576 | 56.83 | 1,011,842 |
| Jul 11 2024 | 56.88 | 0.45 | 0.80% | 56.57 | 57.26 | 56.32 | 1,199,990 |
| Jul 10 2024 | 56.43 | 0.52 | 0.93% | 55.93 | 56.47 | 55.65 | 1,363,895 |
| Jul 09 2024 | 55.91 | -0.78 | -1.38% | 56.54 | 56.54 | 55.87 | 1,594,581 |
| Jul 08 2024 | 56.69 | 0.67 | 1.20% | 56.18 | 56.80 | 55.88 | 1,538,386 |
| Jul 05 2024 | 56.02 | -0.58 | -1.02% | 56.33 | 56.40 | 55.67 | 3,194,967 |
| Jul 03 2024 | 56.60 | -0.62 | -1.08% | 57.17 | 57.26 | 56.37 | 716,085 |
| Jul 02 2024 | 57.22 | -0.14 | -0.24% | 57.40 | 57.79 | 57.02 | 1,371,233 |
| Jul 01 2024 | 57.36 | 0.92 | 1.63% | 57.30 | 57.86 | 57.20 | 1,262,663 |
| Jun 28 2024 | 56.44 | 0.00 | 0.00% | 56.44 | 56.44 | 56.44 | 0 |
