Tyson Foods Historical Data - TSN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tyson Foods TSN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.53 4.33% 60.94 59.00 61.64 59.00 58.41 20:00:00
more quote information »

TSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.6661.6452.3355.932,948,1506.2811.49%
1 Month53.8965.8342.5754.954,716,3207.0513.08%
3 Months89.6590.9042.5766.903,814,544-28.71-32.02%
6 Months80.9994.9542.5775.413,078,682-20.05-24.76%
1 Year70.2094.9542.5778.252,891,839-9.26-13.19%
3 Years62.2694.9542.5770.342,533,456-1.32-2.12%
5 Years38.7694.9537.23563.352,912,87322.1857.22%

TSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 60.94 2.74 4.71% 59.00 61.64 58.00 2,850,966
Apr 08 2020 58.20 1.13 1.98% 57.68 59.25 57.11 3,363,753
Apr 07 2020 57.07 1.07 1.91% 58.44 59.61 56.45 2,886,868
Apr 06 2020 56.00 2.18 4.05% 56.25 56.91 54.50 2,744,123
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
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.