Tyson Foods Inc (TF7A.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| May 17, 2024 | 55.51 | 55.51 | 55.37 | 55.37 | 55.37 | - |
| May 16, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| May 15, 2024 | 55.43 | 55.62 | 55.25 | 55.59 | 55.59 | 91 |
| May 14, 2024 | 55.05 | 55.51 | 55.05 | 55.51 | 55.51 | - |
| May 13, 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 55.29 | - |
| May 10, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| May 09, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| May 08, 2024 | 54.57 | 55.15 | 54.57 | 55.15 | 55.15 | - |
| May 07, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| May 06, 2024 | 57.84 | 58.78 | 57.84 | 58.78 | 58.78 | 200 |
| May 03, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| May 02, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Apr 30, 2024 | 56.65 | 56.82 | 56.51 | 56.82 | 56.82 | - |
| Apr 29, 2024 | 56.40 | 56.81 | 56.40 | 56.66 | 56.66 | - |
| Apr 26, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 25, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| Apr 24, 2024 | 56.77 | 57.50 | 56.77 | 57.26 | 57.26 | - |
| Apr 23, 2024 | 56.71 | 56.97 | 56.71 | 56.97 | 56.97 | - |
| Apr 22, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Apr 19, 2024 | 54.78 | 56.20 | 54.78 | 56.20 | 56.20 | - |
| Apr 18, 2024 | 54.72 | 55.27 | 54.72 | 55.27 | 55.27 | - |
| Apr 17, 2024 | 54.48 | 54.78 | 54.37 | 54.78 | 54.78 | 280 |
| Apr 16, 2024 | 55.08 | 55.08 | 54.60 | 54.60 | 54.60 | - |
| Apr 15, 2024 | 54.10 | 54.53 | 54.10 | 54.28 | 54.28 | - |
| Apr 12, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Apr 11, 2024 | 53.86 | 55.21 | 53.86 | 55.21 | 55.21 | - |
| Apr 10, 2024 | 54.48 | 54.48 | 54.47 | 54.47 | 54.47 | - |
| Apr 09, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Apr 08, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Apr 05, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 04, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Apr 03, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Apr 02, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Mar 28, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Mar 26, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Mar 25, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Mar 22, 2024 | 53.41 | 53.75 | 53.41 | 53.64 | 53.64 | - |
| Mar 21, 2024 | 52.64 | 53.68 | 52.64 | 53.68 | 53.68 | - |
| Mar 20, 2024 | 52.23 | 52.80 | 52.23 | 52.80 | 52.80 | 25 |
| Mar 19, 2024 | 51.37 | 52.34 | 51.37 | 52.34 | 52.34 | 70 |
| Mar 18, 2024 | 51.60 | 51.61 | 51.51 | 51.51 | 51.51 | - |
| Mar 15, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Mar 14, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Mar 13, 2024 | 50.45 | 50.77 | 50.45 | 50.77 | 50.77 | - |
| Mar 12, 2024 | 50.75 | 50.82 | 50.65 | 50.65 | 50.65 | - |
| Mar 11, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Mar 08, 2024 | 48.78 | 49.17 | 48.78 | 49.01 | 49.01 | - |
| Mar 07, 2024 | 48.65 | 48.88 | 48.65 | 48.88 | 48.88 | - |
| Mar 06, 2024 | 49.21 | 49.21 | 48.83 | 48.83 | 48.83 | - |
| Mar 05, 2024 | 48.84 | 49.69 | 48.84 | 49.59 | 49.59 | - |
| Mar 04, 2024 | 48.70 | 49.31 | 48.70 | 49.31 | 49.31 | - |
| Mar 01, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Feb 29, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Feb 29, 2024 | 0.49 Dividend | |||||
| Feb 28, 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.36 | - |
| Feb 27, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.10 | - |
| Feb 26, 2024 | 49.43 | 50.09 | 49.43 | 50.09 | 49.60 | 15 |
| Feb 23, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.36 | - |
| Feb 22, 2024 | 49.35 | 49.35 | 49.21 | 49.21 | 48.73 | 155 |
| Feb 21, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.23 | - |
| Feb 20, 2024 | 48.94 | 49.99 | 48.94 | 49.67 | 49.19 | - |
| Feb 19, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.55 | - |
| Feb 16, 2024 | 48.54 | 49.30 | 48.54 | 49.30 | 48.82 | - |
| Feb 15, 2024 | 48.28 | 48.73 | 48.28 | 48.73 | 48.25 | 602 |
| Feb 14, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.47 | - |
| Feb 13, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.17 | - |
| Feb 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.97 | - |
| Feb 09, 2024 | 49.81 | 49.81 | 48.64 | 48.64 | 48.16 | - |
| Feb 08, 2024 | 49.78 | 49.92 | 49.78 | 49.92 | 49.42 | - |
| Feb 07, 2024 | 51.27 | 51.27 | 50.16 | 50.16 | 49.67 | - |
| Feb 06, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.67 | - |
| Feb 05, 2024 | 51.94 | 53.24 | 51.94 | 53.24 | 52.72 | 540 |
| Feb 02, 2024 | 51.70 | 52.30 | 51.70 | 52.30 | 51.79 | 100 |
| Feb 01, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.52 | - |
| Jan 31, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.15 | - |
| Jan 30, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.69 | - |
| Jan 29, 2024 | 50.02 | 50.18 | 50.02 | 50.18 | 49.69 | - |
| Jan 26, 2024 | 49.47 | 50.90 | 49.47 | 50.90 | 50.40 | 50 |
| Jan 25, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.26 | - |
| Jan 24, 2024 | 48.92 | 48.93 | 48.92 | 48.93 | 48.45 | - |
| Jan 23, 2024 | 47.91 | 49.08 | 47.91 | 49.08 | 48.59 | - |
| Jan 22, 2024 | 48.48 | 48.48 | 47.97 | 48.06 | 47.58 | 50 |
| Jan 19, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.49 | - |
| Jan 18, 2024 | 49.55 | 49.55 | 48.88 | 49.26 | 48.78 | - |
| Jan 17, 2024 | 49.85 | 49.85 | 49.61 | 49.74 | 49.25 | 125 |
| Jan 16, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.34 | - |
| Jan 15, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.96 | - |
| Jan 12, 2024 | 49.17 | 49.45 | 49.17 | 49.45 | 48.96 | - |
| Jan 11, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.97 | - |
| Jan 10, 2024 | 50.33 | 50.33 | 49.78 | 49.78 | 49.29 | - |
| Jan 09, 2024 | 49.83 | 50.52 | 49.83 | 50.52 | 50.02 | - |
| Jan 08, 2024 | 49.75 | 49.97 | 49.75 | 49.97 | 49.47 | - |
| Jan 05, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.19 | - |
| Jan 04, 2024 | 49.77 | 49.95 | 49.25 | 49.51 | 49.02 | - |
| Jan 03, 2024 | 50.36 | 50.36 | 50.08 | 50.08 | 49.59 | - |
| Jan 02, 2024 | 48.71 | 48.71 | 48.52 | 48.52 | 48.04 | 170 |
| Dec 29, 2023 | 48.27 | 48.27 | 48.17 | 48.17 | 47.69 | - |
| Dec 28, 2023 | 47.28 | 47.33 | 47.28 | 47.33 | 46.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.