Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.819 8.029 7.812 8.022 1,477,290 +0.18(+2.28%)
Jan 30, 2003 7.858 7.897 7.788 7.843 1,515,848 -0.02(-0.20%)
Jan 29, 2003 8.053 8.053 7.788 7.858 2,072,499 -0.19(-2.42%)
Jan 28, 2003 7.944 8.193 7.936 8.053 2,194,343 +0.09(+1.07%)
Jan 27, 2003 8.559 8.652 7.913 7.967 4,991,221 -0.97(-10.88%)
Jan 24, 2003 9.002 9.134 8.846 8.940 1,472,020 -0.09(-0.95%)
Jan 23, 2003 8.948 9.025 8.823 9.025 740,059 +0.16(+1.75%)
Jan 22, 2003 9.025 9.025 8.807 8.870 951,486 -0.14(-1.55%)
Jan 21, 2003 9.181 9.259 8.979 9.010 581,456 -0.15(-1.61%)
Jan 17, 2003 9.220 9.282 9.103 9.158 735,303 -0.06(-0.68%)
Jan 16, 2003 8.986 9.267 8.963 9.220 1,676,250 +0.19(+2.07%)
Jan 15, 2003 8.986 9.041 8.823 9.033 924,624 +0.00(+0.00%)
Jan 14, 2003 8.870 9.033 8.831 9.033 897,633 +0.19(+2.20%)
Jan 13, 2003 8.753 8.901 8.753 8.839 1,784,470 -0.04(-0.44%)
Jan 10, 2003 8.792 8.916 8.597 8.878 1,087,981 +0.04(+0.44%)
Jan 09, 2003 8.792 9.018 8.753 8.839 1,386,293 +0.01(+0.09%)
Jan 08, 2003 8.753 8.870 8.714 8.831 791,341 +0.08(+0.89%)
Jan 07, 2003 8.769 8.854 8.644 8.753 987,987 -0.09(-1.06%)
Jan 06, 2003 8.924 9.018 8.792 8.846 820,002 -0.10(-1.13%)
Jan 03, 2003 8.870 9.018 8.839 8.948 763,708 +0.00(+0.00%)
Jan 02, 2003 8.730 8.948 8.675 8.948 1,062,019 +0.22(+2.50%)
Dec 31, 2002 8.520 8.745 8.434 8.730 849,821 +0.17(+2.00%)
Dec 30, 2002 8.745 8.745 8.442 8.559 963,439 -0.16(-1.79%)
Dec 27, 2002 8.714 8.807 8.660 8.714 778,360 -0.08(-0.88%)
Dec 26, 2002 8.737 8.831 8.706 8.792 669,883 +0.06(+0.71%)
Dec 24, 2002 8.683 8.800 8.683 8.730 396,377 -0.02(-0.27%)
Dec 23, 2002 8.597 8.753 8.559 8.753 1,126,283 +0.05(+0.54%)
Dec 20, 2002 8.613 8.737 8.481 8.706 1,715,194 +0.09(+1.08%)
Dec 19, 2002 8.325 8.613 8.325 8.613 1,638,977 +0.21(+2.50%)
Dec 18, 2002 8.325 8.426 8.286 8.403 884,266 +0.06(+0.75%)
Dec 17, 2002 8.434 8.442 8.169 8.341 1,736,401 -0.10(-1.20%)
Dec 16, 2002 8.418 8.488 8.325 8.442 1,685,118 +0.02(+0.18%)
Dec 13, 2002 8.411 8.473 8.247 8.426 1,722,391 +0.05(+0.65%)
Dec 12, 2002 8.512 8.551 8.333 8.372 1,874,310 -0.13(-1.56%)
Dec 11, 2002 8.605 8.636 8.457 8.504 2,150,001 -0.09(-1.09%)
Dec 10, 2002 8.660 8.730 8.566 8.597 1,737,429 -0.06(-0.72%)
Dec 09, 2002 8.652 8.792 8.605 8.660 2,133,935 -0.10(-1.15%)
Dec 06, 2002 8.831 8.948 8.527 8.761 3,587,191 -0.54(-5.77%)
Dec 05, 2002 9.274 9.321 9.134 9.298 970,251 +0.10(+1.10%)
Dec 04, 2002 9.041 9.368 9.041 9.197 1,269,719 +0.13(+1.46%)
Dec 03, 2002 9.212 9.212 8.986 9.064 1,049,166 -0.15(-1.60%)
Dec 02, 2002 9.204 9.337 9.033 9.212 942,874 +0.03(+0.34%)
Nov 29, 2002 9.220 9.298 9.173 9.181 651,118 -0.17(-1.83%)
Nov 27, 2002 9.352 9.414 9.235 9.352 1,153,273 +0.08(+0.84%)
Nov 26, 2002 9.305 9.360 9.072 9.274 1,637,563 -0.03(-0.33%)
Nov 25, 2002 9.337 9.375 9.181 9.305 1,358,017 -0.10(-1.08%)
Nov 22, 2002 9.352 9.477 9.337 9.407 1,545,924 -0.09(-0.90%)
Nov 21, 2002 9.578 9.648 9.477 9.492 1,299,923 -0.09(-0.89%)
Nov 20, 2002 9.492 9.640 9.492 9.578 794,297 -0.10(-1.04%)
Nov 19, 2002 9.819 9.881 9.570 9.679 941,461 -0.14(-1.43%)
Nov 18, 2002 9.936 10.09 9.803 9.819 1,638,463 -0.12(-1.17%)
Nov 15, 2002 9.687 10.03 9.484 9.936 1,850,019 +0.22(+2.24%)
Nov 14, 2002 9.414 9.718 9.368 9.718 1,490,785 +0.12(+1.22%)
Nov 13, 2002 8.963 9.687 8.963 9.601 3,080,152 +0.43(+4.67%)
Nov 12, 2002 8.800 9.352 8.800 9.173 3,520,100 +0.45(+5.17%)
Nov 11, 2002 8.465 8.784 8.411 8.722 3,243,767 +0.26(+3.03%)
Nov 08, 2002 8.839 8.924 8.434 8.465 1,092,994 -0.32(-3.63%)
Nov 07, 2002 8.364 8.831 8.364 8.784 1,488,600 +0.42(+5.02%)
Nov 06, 2002 8.465 8.481 8.364 8.364 1,388,735 -0.08(-0.92%)
Nov 05, 2002 8.387 8.559 8.372 8.442 2,052,063 +0.06(+0.74%)
Nov 04, 2002 8.481 8.590 8.325 8.380 958,169 -0.10(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.