Tyson Foods Inc (TSNF34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -0.463768115942 | 345 | 345 | 343.4 | 601 | 343.96664817 | DR |
| 4 | 29.78 | 9.4955678847 | 313.62 | 345 | 305.97 | 321 | 332.40096855 | DR |
| 12 | 38.9 | 12.7750410509 | 304.5 | 345 | 287.97 | 527 | 308.47775938 | DR |
| 26 | 62.68 | 22.3282986606 | 280.72 | 345 | 260 | 358 | 304.15056045 | DR |
| 52 | 80.02 | 30.3819576278 | 263.38 | 345 | 223 | 200 | 296.04762296 | DR |
| 156 | -22.16 | -6.06193237772 | 365.56 | 524.7 | 223 | 222 | 378.06356061 | DR |
| 260 | -15.06 | -4.201305585 | 358.46 | 524.7 | 223 | 259 | 372.57860639 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 343.4 | -1.1 | -0.32 | 344.42 | 344.5 | 343.4 | 301 |
| 1722288600 | 344.5 | 0.42 | 0.12 | 344.5 | 344.5 | 344.5 | 1 |
| 1722029400 | 344.08 | 12.43 | 3.75 | 345 | 345 | 344.08 | 1500 |
| 1721943000 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721856600 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721770200 | 331.64999 | 0 | 0.00 | 331.64999 | 331.64999 | 331.64999 | 0 |
| 1721683800 | 331.64999 | 2.19 | 0.66 | 331.32 | 331.64999 | 331.32 | 202 |
| 1721424600 | 329.45999 | 10.47 | 3.28 | 329.45999 | 329.45999 | 329.45999 | 200 |
| 1721338140 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1721251740 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1721165340 | 318.99 | 5.58 | 1.78 | 318.99 | 318.99 | 318.99 | 2 |
| 1721079000 | 313.41 | 7.44 | 2.43 | 313.41 | 313.41 | 313.41 | 2 |
| 1720819740 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720733340 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720646940 | 305.97 | 0 | 0.00 | 305.97 | 305.97 | 305.97 | 0 |
| 1720560540 | 305.97 | -4.85 | -1.56 | 305.97 | 305.97 | 305.97 | 3 |
| 1720474200 | 310.82 | 0 | 0.00 | 310.82 | 310.82 | 310.82 | 0 |
| 1720215000 | 310.82 | -7.38 | -2.32 | 310.31 | 310.82 | 310.31 | 780 |
| 1720128540 | 318.2 | -5.32 | -1.64 | 313.62 | 318.2 | 313.62 | 220 |
| 1720042200 | 323.52 | 0 | 0.00 | 323.52 | 323.52 | 323.52 | 0 |
| 1719955800 | 323.52 | 3.84 | 1.20 | 324.48 | 324.48 | 323.52 | 1000 |
| 1719869400 | 319.68 | 3.88 | 1.23 | 319.68 | 319.68 | 319.68 | 4 |
| 1719610200 | 315.8 | 0 | 0.00 | 315.8 | 315.8 | 315.8 | 0 |
| 1719523800 | 315.8 | 0 | 0.00 | 315.8 | 315.8 | 315.8 | 0 |
| 1719437400 | 315.8 | 6.36 | 2.06 | 314.64999 | 315.8 | 314.64999 | 800 |
| 1719351000 | 309.44 | 0 | 0.00 | 309.44 | 309.44 | 309.44 | 0 |
| 1719264600 | 309.44 | 12.44 | 4.19 | 309.44 | 309.44 | 309.44 | 18 |
| 1719005400 | 297 | 0 | 0.00 | 297 | 297 | 297 | 0 |
| 1718919000 | 297 | 0 | 0.00 | 297 | 297 | 297 | 0 |
| 1718832600 | 297 | 0 | 0.00 | 297 | 297 | 297 | 0 |
| 1718746200 | 297 | -0.54 | -0.18 | 297.3 | 297.3 | 297 | 300 |
| 1718659800 | 297.54 | 9.57 | 3.32 | 297.83 | 297.83 | 297.54 | 500 |
| 1718400600 | 287.97 | -3.03 | -1.04 | 288.26 | 288.26 | 287.97 | 1000 |
| 1718314200 | 291 | -7.2 | -2.41 | 289.8 | 291 | 289.8 | 1000 |
| 1718227800 | 298.2 | 0.9 | 0.30 | 297.89999 | 298.2 | 297.89999 | 800 |
| 1718141400 | 297.3 | 0 | 0.00 | 297.3 | 297.3 | 297.3 | 0 |
| 1718055000 | 297.3 | 0.29 | 0.10 | 299.39999 | 299.7 | 297.3 | 900 |
| 1717795800 | 297.01 | 0.4 | 0.13 | 296.7 | 297.3 | 296.48 | 601 |
| 1717709400 | 296.61 | -3.8 | -1.26 | 296.7 | 296.7 | 296.61 | 500 |
| 1717623000 | 300.41 | 0 | 0.00 | 300.41 | 300.41 | 300.41 | 0 |
| 1717536600 | 300.41 | 0.71 | 0.24 | 300.3 | 300.41 | 300.3 | 501 |
| 1717450200 | 299.7 | -1.32 | -0.44 | 299.44 | 299.7 | 299.44 | 400 |
| 1717191000 | 301.02 | -10.98 | -3.52 | 296.14 | 301.02 | 296.14 | 1933 |
| 1717018200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716931800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716845400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716586200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716499800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716413400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716327000 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1716240600 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1715981400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1715895000 | 312 | 1.16 | 0.37 | 311.86 | 312 | 311.86 | 500 |
| 1715808600 | 310.83999 | 2.89 | 0.94 | 311.22 | 311.24 | 310.83999 | 400 |
| 1715722200 | 307.95 | 3.45 | 1.13 | 308.45 | 308.45 | 307.95 | 900 |
| 1715635740 | 304.5 | 0 | 0.00 | 304.5 | 304.5 | 304.5 | 0 |
| 1715376540 | 304.5 | 0 | 0.00 | 304.5 | 304.5 | 304.5 | 0 |
| 1715290140 | 304.5 | 7.8 | 2.63 | 304.5 | 304.5 | 304.5 | 9 |
| 1715203800 | 296.7 | 0 | 0.00 | 296.7 | 296.7 | 296.7 | 0 |
| 1715117400 | 296.7 | 3.13 | 1.07 | 296.7 | 296.7 | 296.7 | 1 |
| 1715031000 | 293.57 | -16.74 | -5.39 | 306.29 | 306.29 | 291.39999 | 4 |
| 1714741200 | 310.31 | 0 | 0.00 | 310.31 | 310.31 | 310.31 | 0 |
| 1714654800 | 310.31 | 0 | 0.00 | 310.31 | 310.31 | 310.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
