Tyson Foods, Inc. (TSN.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 54.88 | 54.95 | 54.88 | 54.95 | 54.95 | 100 |
| May 08, 2024 | 54.84 | 55.47 | 54.84 | 55.47 | 55.47 | - |
| May 07, 2024 | 54.35 | 54.35 | 54.07 | 54.11 | 54.11 | 100 |
| May 06, 2024 | 57.75 | 57.75 | 53.07 | 53.07 | 53.07 | 54 |
| May 03, 2024 | 57.29 | 57.29 | 56.79 | 56.79 | 56.79 | - |
| May 02, 2024 | 56.36 | 56.88 | 56.36 | 56.88 | 56.88 | - |
| Apr 30, 2024 | 57.19 | 57.19 | 56.50 | 56.50 | 56.50 | - |
| Apr 29, 2024 | 56.72 | 56.73 | 56.72 | 56.73 | 56.73 | - |
| Apr 26, 2024 | 56.79 | 56.96 | 56.79 | 56.96 | 56.96 | - |
| Apr 25, 2024 | 57.24 | 57.24 | 56.72 | 56.72 | 56.72 | - |
| Apr 24, 2024 | 57.05 | 57.05 | 57.03 | 57.03 | 57.03 | - |
| Apr 23, 2024 | 56.97 | 57.00 | 56.97 | 57.00 | 57.00 | - |
| Apr 22, 2024 | 56.47 | 56.69 | 56.47 | 56.69 | 56.69 | - |
| Apr 19, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Apr 18, 2024 | 54.90 | 55.13 | 54.90 | 55.13 | 55.13 | - |
| Apr 17, 2024 | 54.72 | 54.83 | 54.72 | 54.83 | 54.83 | - |
| Apr 16, 2024 | 54.90 | 55.10 | 54.85 | 54.85 | 54.85 | 182 |
| Apr 15, 2024 | 54.46 | 54.65 | 54.46 | 54.65 | 54.65 | - |
| Apr 12, 2024 | 55.06 | 55.06 | 54.79 | 54.79 | 54.79 | - |
| Apr 11, 2024 | 54.85 | 54.85 | 54.51 | 54.51 | 54.51 | - |
| Apr 10, 2024 | 54.75 | 54.75 | 54.50 | 54.50 | 54.50 | - |
| Apr 09, 2024 | 54.41 | 54.57 | 54.41 | 54.57 | 54.57 | - |
| Apr 08, 2024 | 54.43 | 54.43 | 54.35 | 54.35 | 54.35 | - |
| Apr 05, 2024 | 54.98 | 54.98 | 54.59 | 54.59 | 54.59 | - |
| Apr 04, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Apr 03, 2024 | 53.42 | 53.42 | 53.19 | 53.19 | 53.19 | - |
| Apr 02, 2024 | 54.02 | 54.02 | 53.86 | 53.86 | 53.86 | - |
| Mar 28, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Mar 27, 2024 | 54.13 | 54.39 | 54.13 | 54.39 | 54.39 | - |
| Mar 26, 2024 | 53.87 | 53.97 | 53.87 | 53.97 | 53.97 | - |
| Mar 25, 2024 | 53.39 | 53.87 | 53.39 | 53.87 | 53.87 | - |
| Mar 22, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Mar 21, 2024 | 52.89 | 53.51 | 52.89 | 53.51 | 53.51 | - |
| Mar 20, 2024 | 52.50 | 53.13 | 52.50 | 53.13 | 53.13 | - |
| Mar 19, 2024 | 51.66 | 51.86 | 51.66 | 51.86 | 51.86 | - |
| Mar 18, 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 51.58 | - |
| Mar 15, 2024 | 50.78 | 51.17 | 50.78 | 51.17 | 51.17 | - |
| Mar 14, 2024 | 50.65 | 51.65 | 50.65 | 51.65 | 51.65 | - |
| Mar 13, 2024 | 50.29 | 50.86 | 50.29 | 50.86 | 50.86 | - |
| Mar 12, 2024 | 51.02 | 51.02 | 50.70 | 50.70 | 50.70 | - |
| Mar 11, 2024 | 49.37 | 50.59 | 49.37 | 50.59 | 50.59 | - |
| Mar 08, 2024 | 49.06 | 49.33 | 49.06 | 49.33 | 49.33 | - |
| Mar 07, 2024 | 48.96 | 48.96 | 48.77 | 48.77 | 48.77 | - |
| Mar 06, 2024 | 49.78 | 49.78 | 49.08 | 49.08 | 49.08 | - |
| Mar 05, 2024 | 49.12 | 49.61 | 49.12 | 49.61 | 49.61 | - |
| Mar 04, 2024 | 48.95 | 48.95 | 48.54 | 48.54 | 48.54 | - |
| Mar 01, 2024 | 50.29 | 50.29 | 49.61 | 49.61 | 49.61 | - |
| Feb 29, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Feb 29, 2024 | 0.49 Dividend | |||||
| Feb 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.56 | - |
| Feb 27, 2024 | 49.88 | 49.98 | 49.88 | 49.98 | 49.49 | - |
| Feb 26, 2024 | 49.63 | 50.22 | 49.63 | 50.22 | 49.73 | - |
| Feb 23, 2024 | 49.03 | 49.08 | 49.03 | 49.08 | 48.60 | - |
| Feb 22, 2024 | 49.36 | 49.36 | 49.27 | 49.27 | 48.79 | - |
| Feb 21, 2024 | 49.97 | 49.97 | 49.33 | 49.33 | 48.84 | - |
| Feb 20, 2024 | 49.21 | 49.81 | 49.21 | 49.81 | 49.32 | - |
| Feb 19, 2024 | 49.28 | 49.32 | 49.28 | 49.32 | 48.84 | - |
| Feb 16, 2024 | 48.79 | 49.01 | 48.79 | 49.01 | 48.53 | - |
| Feb 15, 2024 | 48.50 | 48.50 | 48.46 | 48.46 | 47.98 | - |
| Feb 14, 2024 | 48.24 | 48.24 | 48.15 | 48.15 | 47.68 | - |
| Feb 13, 2024 | 48.92 | 48.92 | 48.08 | 48.08 | 47.61 | - |
| Feb 12, 2024 | 48.63 | 48.79 | 48.63 | 48.79 | 48.32 | - |
| Feb 09, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.80 | - |
| Feb 08, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.32 | - |
| Feb 07, 2024 | 51.50 | 51.50 | 50.62 | 50.62 | 50.12 | - |
| Feb 06, 2024 | 53.46 | 53.46 | 52.44 | 52.44 | 51.93 | - |
| Feb 05, 2024 | 52.17 | 52.91 | 52.17 | 52.91 | 52.39 | - |
| Feb 02, 2024 | 52.04 | 52.09 | 52.04 | 52.09 | 51.58 | - |
| Feb 01, 2024 | 50.56 | 50.96 | 50.56 | 50.96 | 50.46 | - |
| Jan 31, 2024 | 50.85 | 50.85 | 50.69 | 50.69 | 50.19 | - |
| Jan 30, 2024 | 50.39 | 50.39 | 50.24 | 50.24 | 49.75 | - |
| Jan 29, 2024 | 50.83 | 50.83 | 50.60 | 50.60 | 50.10 | - |
| Jan 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.98 | - |
| Jan 25, 2024 | 48.92 | 49.33 | 48.90 | 49.33 | 48.85 | 19 |
| Jan 24, 2024 | 49.15 | 49.15 | 49.13 | 49.13 | 48.65 | - |
| Jan 23, 2024 | 48.15 | 48.69 | 48.15 | 48.69 | 48.21 | - |
| Jan 22, 2024 | 48.79 | 48.79 | 48.29 | 48.29 | 47.82 | - |
| Jan 19, 2024 | 49.42 | 49.42 | 48.40 | 48.40 | 47.93 | - |
| Jan 18, 2024 | 49.88 | 49.88 | 48.99 | 48.99 | 48.51 | - |
| Jan 17, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.62 | - |
| Jan 16, 2024 | 50.07 | 50.37 | 50.07 | 50.37 | 49.88 | - |
| Jan 15, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.62 | - |
| Jan 12, 2024 | 49.43 | 49.63 | 49.43 | 49.63 | 49.15 | - |
| Jan 11, 2024 | 49.76 | 49.76 | 49.33 | 49.33 | 48.85 | - |
| Jan 10, 2024 | 50.61 | 50.61 | 49.85 | 49.85 | 49.36 | - |
| Jan 09, 2024 | 50.06 | 50.71 | 50.06 | 50.71 | 50.21 | - |
| Jan 08, 2024 | 50.07 | 50.12 | 50.07 | 50.12 | 49.63 | - |
| Jan 05, 2024 | 49.90 | 50.13 | 49.90 | 50.13 | 49.64 | - |
| Jan 04, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.43 | - |
| Jan 03, 2024 | 50.72 | 50.72 | 50.39 | 50.39 | 49.90 | - |
| Jan 02, 2024 | 48.86 | 50.49 | 48.86 | 50.49 | 50.00 | - |
| Dec 29, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 48.06 | - |
| Dec 28, 2023 | 47.51 | 48.32 | 47.51 | 48.32 | 47.85 | - |
| Dec 27, 2023 | 47.19 | 47.54 | 47.19 | 47.54 | 47.08 | - |
| Dec 22, 2023 | 46.79 | 47.26 | 46.79 | 47.26 | 46.80 | - |
| Dec 21, 2023 | 46.90 | 46.90 | 46.75 | 46.75 | 46.29 | - |
| Dec 20, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.50 | - |
| Dec 19, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 46.83 | - |
| Dec 18, 2023 | 47.49 | 47.69 | 47.49 | 47.69 | 47.22 | - |
| Dec 15, 2023 | 47.69 | 47.69 | 47.08 | 47.08 | 46.62 | - |
| *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.