Canada markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.73-0.08 (-0.14%)
At close: 04:00PM EDT
58.97 +0.24 (+0.41%)
After hours: 07:05PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202459.0159.4858.7158.7358.733,405,400
Mar 27, 202458.4359.0658.4358.8158.812,799,100
Mar 26, 202458.5358.6558.1158.1758.171,795,600
Mar 25, 202458.2358.7058.0658.4558.451,694,600
Mar 22, 202458.1358.4357.9258.0558.051,651,400
Mar 21, 202457.6658.4657.3058.0758.071,761,200
Mar 20, 202457.2058.2057.1557.7057.702,381,900
Mar 19, 202455.9357.1955.8957.1757.173,566,000
Mar 18, 202456.0756.3455.3156.0956.093,298,200
Mar 15, 202455.6756.4655.1656.1556.1518,216,800
Mar 14, 202455.8756.4755.5856.0556.052,791,300
Mar 13, 202455.8556.1955.4755.8755.872,287,800
Mar 12, 202455.6655.8055.2455.3955.392,076,100
Mar 11, 202454.1555.7454.1055.7355.732,913,900
Mar 08, 202453.7554.2253.5954.1154.112,343,100
Mar 07, 202453.5953.8053.1253.6753.673,148,700
Mar 06, 202453.8053.8653.0853.4053.404,375,300
Mar 05, 202453.3554.0853.2053.7153.712,374,300
Mar 04, 202452.3353.6252.1153.3853.384,488,000
Mar 01, 202454.2554.2553.1553.2053.204,510,700
Feb 29, 202453.8754.3553.6054.2454.242,749,400
Feb 29, 20240.49 Dividend
Feb 28, 202454.1454.3853.6453.8953.403,032,300
Feb 27, 202454.2454.4253.8854.1353.641,737,100
Feb 26, 202454.0054.8153.6854.1253.632,330,800
Feb 23, 202453.0253.8852.7953.8153.322,745,100
Feb 22, 202453.2553.4552.9353.0952.612,918,800
Feb 21, 202454.1954.4553.1353.6753.183,392,500
Feb 20, 202452.8954.1852.7854.0553.562,815,000
Feb 16, 202452.2653.2752.0553.1252.642,569,300
Feb 15, 202452.2452.6552.0152.5752.093,436,500
Feb 14, 202451.5752.0451.2451.9851.513,417,900
Feb 13, 202452.2052.4251.1651.6151.143,336,500
Feb 12, 202452.6652.9952.1752.5552.073,101,200
Feb 09, 202453.8553.8752.1552.5852.103,629,200
Feb 08, 202454.0054.4453.5753.9753.482,562,800
Feb 07, 202455.5355.6753.8453.9453.454,187,000
Feb 06, 202458.4058.6755.1855.3954.894,373,800
Feb 05, 202460.5161.2156.3257.5056.987,486,400
Feb 02, 202456.3756.7955.8756.3655.854,093,200
Feb 01, 202454.9556.6654.2556.6356.124,048,900
Jan 31, 202455.1355.3254.4754.7654.264,236,300
Jan 30, 202454.5255.1053.9755.0654.562,063,500
Jan 29, 202455.1055.1454.5254.6654.161,491,000
Jan 26, 202454.3255.4754.2754.9954.491,844,500
Jan 25, 202453.8954.1353.2354.0453.551,551,300
Jan 24, 202453.3853.6753.0453.1852.702,727,300
Jan 23, 202452.8453.4752.5853.3652.871,863,100
Jan 22, 202453.0153.0552.1452.5552.071,856,500
Jan 19, 202453.6853.6852.6053.1052.622,089,100
Jan 18, 202454.1154.1253.0453.5753.081,815,000
Jan 17, 202454.2554.9453.8754.3153.822,203,400
Jan 16, 202455.0055.0454.3054.6354.131,524,100
Jan 12, 202454.5954.9054.1354.8754.372,139,900
Jan 11, 202454.3054.4653.7554.2853.791,635,200
Jan 10, 202455.2255.4054.3954.5054.001,874,500
Jan 09, 202454.8455.4354.6755.3354.831,787,800
Jan 08, 202454.8655.5154.6954.9054.402,251,800
Jan 05, 202453.9655.2953.8654.9254.423,627,600
Jan 04, 202454.6754.8853.9254.1653.672,426,300
Jan 03, 202455.5355.7054.6054.6154.112,804,600
Jan 02, 202453.6156.1753.5055.5355.033,122,900
Dec 29, 202353.5054.1053.3753.7553.262,000,800
Dec 28, 202352.7353.7552.6553.6753.182,129,300
Dec 27, 202352.3552.9352.2152.8252.341,909,400
Dec 26, 202351.7152.5351.7152.4351.952,417,600
Dec 22, 202351.6652.4151.5851.9451.471,946,600
Dec 21, 202351.3151.8250.9751.6651.191,597,500
Dec 20, 202351.6552.0351.1351.1650.692,484,200
Dec 19, 202351.6651.8751.5051.7751.301,781,500
Dec 18, 202351.8052.4951.2951.7151.243,129,800
Dec 15, 202352.2752.4551.0851.8151.345,916,300
Dec 14, 202352.6453.4952.2152.3351.853,536,800
Dec 13, 202350.2052.4749.9752.2951.812,972,200
Dec 12, 202351.0751.1650.1050.1749.712,807,200
Dec 11, 202351.2751.4651.1051.2450.772,743,300
Dec 08, 202351.6451.6951.1851.3850.912,985,600
Dec 07, 202350.3552.1949.9251.5451.074,361,300
Dec 06, 202349.8550.3549.4350.1949.733,342,000
Dec 05, 202349.6650.1149.4349.9449.492,557,300
Dec 04, 202348.0049.9847.9249.8249.373,081,000
Dec 01, 202346.7848.3146.7848.2047.762,506,400
Nov 30, 202347.0347.3446.5146.8446.412,765,600
Nov 30, 20230.49 Dividend
Nov 29, 202347.9047.9746.9747.0946.183,071,100
Nov 28, 202347.5048.1647.1047.9947.062,502,000
Nov 27, 202348.3748.5047.5747.5946.671,822,000
Nov 24, 202347.5348.6447.5348.3047.361,687,600
Nov 22, 202348.3248.4247.7748.0147.081,744,200
Nov 21, 202348.2048.3247.4047.9847.052,561,200
Nov 20, 202348.4548.6148.0248.4147.472,062,600
Nov 17, 202348.6648.8147.8748.7447.792,364,400
Nov 16, 202348.1848.6447.6748.3347.392,737,300
Nov 15, 202347.8248.4147.4348.3147.373,009,600
Nov 14, 202345.7547.9045.3847.7446.813,877,200
Nov 13, 202346.0048.9945.1345.6244.738,059,900
Nov 10, 202346.7047.0546.2246.9546.043,048,100
Nov 09, 202346.6146.9646.1646.4045.503,154,100
Nov 08, 202346.8747.0346.0046.3445.444,331,500
Nov 07, 202346.5847.2046.4346.7245.812,333,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...