TSN

Tyson Foods Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tyson Foods TSN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.72 -2.7% 62.03 20:00:00
Close Price Low Price High Price Open Price Previous Close
62.03 61.82 64.01 63.76 63.75
more quote information »

TSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.6166.4961.8264.693,165,766-1.58-2.48%
1 Month62.9066.4960.5363.372,863,707-0.87-1.38%
3 Months59.7866.5255.2562.032,432,9792.253.76%
6 Months45.0068.7442.5760.523,238,62917.0337.84%
1 Year88.9894.9542.5769.622,994,059-26.95-30.29%
3 Years66.9694.9542.5769.992,603,335-4.93-7.36%
5 Years43.2894.9541.3865.702,849,06918.7543.32%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.