Tyson Foods Inc (TF7A.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| May 31, 2024 | 52.03 | 52.03 | 51.84 | 51.84 | 51.84 | - |
| May 31, 2024 | 0.49 Dividend | |||||
| May 30, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.04 | - |
| May 29, 2024 | 52.79 | 52.90 | 52.79 | 52.90 | 52.41 | - |
| May 28, 2024 | 54.47 | 54.47 | 53.09 | 53.09 | 52.59 | - |
| May 27, 2024 | 54.74 | 54.74 | 54.61 | 54.61 | 54.10 | - |
| May 24, 2024 | 55.54 | 55.54 | 55.32 | 55.32 | 54.80 | - |
| May 23, 2024 | 55.47 | 55.84 | 55.47 | 55.67 | 55.15 | - |
| May 22, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.42 | - |
| May 21, 2024 | 55.46 | 56.17 | 55.46 | 56.15 | 55.63 | - |
| May 20, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.62 | - |
| May 17, 2024 | 55.51 | 55.51 | 55.37 | 55.37 | 54.85 | - |
| May 16, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.01 | - |
| May 15, 2024 | 55.43 | 55.62 | 55.25 | 55.59 | 55.07 | 91 |
| May 14, 2024 | 55.05 | 55.51 | 55.05 | 55.51 | 54.99 | - |
| May 13, 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 54.77 | - |
| May 10, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.76 | - |
| May 09, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.20 | - |
| May 08, 2024 | 54.57 | 55.15 | 54.57 | 55.15 | 54.64 | - |
| May 07, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.70 | - |
| May 06, 2024 | 57.84 | 58.78 | 57.84 | 58.78 | 58.23 | 200 |
| May 03, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.33 | - |
| May 02, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.44 | - |
| Apr 30, 2024 | 56.65 | 56.82 | 56.51 | 56.82 | 56.29 | - |
| Apr 29, 2024 | 56.40 | 56.81 | 56.40 | 56.66 | 56.13 | - |
| Apr 26, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.07 | - |
| Apr 25, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.33 | - |
| Apr 24, 2024 | 56.77 | 57.50 | 56.77 | 57.26 | 56.73 | - |
| Apr 23, 2024 | 56.71 | 56.97 | 56.71 | 56.97 | 56.44 | - |
| Apr 22, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.60 | - |
| Apr 19, 2024 | 54.78 | 56.20 | 54.78 | 56.20 | 55.68 | - |
| Apr 18, 2024 | 54.72 | 55.27 | 54.72 | 55.27 | 54.75 | - |
| Apr 17, 2024 | 54.48 | 54.78 | 54.37 | 54.78 | 54.27 | 280 |
| Apr 16, 2024 | 55.08 | 55.08 | 54.60 | 54.60 | 54.09 | - |
| Apr 15, 2024 | 54.10 | 54.53 | 54.10 | 54.28 | 53.77 | - |
| Apr 12, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.66 | - |
| Apr 11, 2024 | 53.86 | 55.21 | 53.86 | 55.21 | 54.69 | - |
| Apr 10, 2024 | 54.48 | 54.48 | 54.47 | 54.47 | 53.96 | - |
| Apr 09, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.63 | - |
| Apr 08, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.66 | - |
| Apr 05, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.21 | - |
| Apr 04, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.60 | - |
| Apr 03, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.58 | - |
| Apr 02, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.11 | - |
| Mar 28, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.52 | - |
| Mar 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.08 | - |
| Mar 26, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.11 | - |
| Mar 25, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.74 | - |
| Mar 22, 2024 | 53.41 | 53.75 | 53.41 | 53.64 | 53.14 | - |
| Mar 21, 2024 | 52.64 | 53.68 | 52.64 | 53.68 | 53.18 | - |
| Mar 20, 2024 | 52.23 | 52.80 | 52.23 | 52.80 | 52.31 | 25 |
| Mar 19, 2024 | 51.37 | 52.34 | 51.37 | 52.34 | 51.85 | 70 |
| Mar 18, 2024 | 51.60 | 51.61 | 51.51 | 51.51 | 51.03 | - |
| Mar 15, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.75 | - |
| Mar 14, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.46 | - |
| Mar 13, 2024 | 50.45 | 50.77 | 50.45 | 50.77 | 50.30 | - |
| Mar 12, 2024 | 50.75 | 50.82 | 50.65 | 50.65 | 50.18 | - |
| Mar 11, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.66 | - |
| Mar 08, 2024 | 48.78 | 49.17 | 48.78 | 49.01 | 48.55 | - |
| Mar 07, 2024 | 48.65 | 48.88 | 48.65 | 48.88 | 48.42 | - |
| Mar 06, 2024 | 49.21 | 49.21 | 48.83 | 48.83 | 48.38 | - |
| Mar 05, 2024 | 48.84 | 49.69 | 48.84 | 49.59 | 49.13 | - |
| Mar 04, 2024 | 48.70 | 49.31 | 48.70 | 49.31 | 48.85 | - |
| Mar 01, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.54 | - |
| Feb 29, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.56 | - |
| Feb 29, 2024 | 0.49 Dividend | |||||
| Feb 28, 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 48.90 | - |
| Feb 27, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 48.64 | - |
| Feb 26, 2024 | 49.43 | 50.09 | 49.43 | 50.09 | 49.14 | 15 |
| Feb 23, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 47.90 | - |
| Feb 22, 2024 | 49.35 | 49.35 | 49.21 | 49.21 | 48.27 | 155 |
| Feb 21, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 48.77 | - |
| Feb 20, 2024 | 48.94 | 49.99 | 48.94 | 49.67 | 48.73 | - |
| Feb 19, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.10 | - |
| Feb 16, 2024 | 48.54 | 49.30 | 48.54 | 49.30 | 48.36 | - |
| Feb 15, 2024 | 48.28 | 48.73 | 48.28 | 48.73 | 47.80 | 602 |
| Feb 14, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.03 | - |
| Feb 13, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.72 | - |
| Feb 12, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.53 | - |
| Feb 09, 2024 | 49.81 | 49.81 | 48.64 | 48.64 | 47.71 | - |
| Feb 08, 2024 | 49.78 | 49.92 | 49.78 | 49.92 | 48.96 | - |
| Feb 07, 2024 | 51.27 | 51.27 | 50.16 | 50.16 | 49.20 | - |
| Feb 06, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.18 | - |
| Feb 05, 2024 | 51.94 | 53.24 | 51.94 | 53.24 | 52.22 | 540 |
| Feb 02, 2024 | 51.70 | 52.30 | 51.70 | 52.30 | 51.30 | 100 |
| Feb 01, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.07 | - |
| Jan 31, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.68 | - |
| Jan 30, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.22 | - |
| Jan 29, 2024 | 50.02 | 50.18 | 50.02 | 50.18 | 49.22 | - |
| Jan 26, 2024 | 49.47 | 50.90 | 49.47 | 50.90 | 49.93 | 50 |
| Jan 25, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 47.81 | - |
| Jan 24, 2024 | 48.92 | 48.93 | 48.92 | 48.93 | 48.00 | - |
| Jan 23, 2024 | 47.91 | 49.08 | 47.91 | 49.08 | 48.14 | - |
| Jan 22, 2024 | 48.48 | 48.48 | 47.97 | 48.06 | 47.14 | 50 |
| Jan 19, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.04 | - |
| Jan 18, 2024 | 49.55 | 49.55 | 48.88 | 49.26 | 48.32 | - |
| Jan 17, 2024 | 49.85 | 49.85 | 49.61 | 49.74 | 48.79 | 125 |
| Jan 16, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 48.88 | - |
| Jan 15, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.51 | - |
| *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.