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 (%)
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%)
Nov 01, 2002 8.551 8.597 8.457 8.481 1,356,860 -0.13(-1.54%)
Oct 31, 2002 8.574 8.675 8.395 8.613 167,085 +0.09(+1.10%)
Oct 30, 2002 8.590 8.652 8.364 8.520 1,063,947 +0.01(+0.09%)
Oct 29, 2002 8.683 8.714 8.325 8.512 730,162 -0.18(-2.06%)
Oct 28, 2002 8.831 8.909 8.597 8.691 634,152 -0.06(-0.71%)
Oct 25, 2002 8.675 8.761 8.535 8.753 718,338 +0.09(+1.08%)
Oct 24, 2002 8.893 8.893 8.660 8.660 1,194,016 -0.05(-0.54%)
Oct 23, 2002 8.831 8.870 8.636 8.706 1,225,763 +0.11(+1.27%)
Oct 22, 2002 8.932 8.948 8.543 8.597 115,674 -0.32(-3.58%)
Oct 21, 2002 8.761 8.948 8.730 8.916 671,939 +0.16(+1.78%)
Oct 18, 2002 8.699 8.846 8.636 8.761 964,724 +0.12(+1.44%)
Oct 17, 2002 8.636 8.714 8.527 8.636 1,256,609 +0.20(+2.40%)
Oct 16, 2002 8.356 8.481 8.356 8.434 888,507 +0.02(+0.18%)
Oct 15, 2002 8.403 8.496 8.255 8.418 1,432,049 +0.37(+4.54%)
Oct 14, 2002 7.780 8.123 7.742 8.053 1,315,217 +0.27(+3.50%)
Oct 11, 2002 7.780 8.169 7.742 7.780 4,744,578 +0.28(+3.73%)
Oct 10, 2002 7.780 7.897 7.212 7.500 4,749,333 -0.44(-5.49%)
Oct 09, 2002 8.138 8.208 7.913 7.936 1,653,629 -0.23(-2.86%)
Oct 08, 2002 8.014 8.240 7.936 8.169 1,433,848 +0.03(+0.38%)
Oct 07, 2002 8.185 8.302 8.006 8.138 1,728,946 -0.11(-1.32%)
Oct 04, 2002 8.675 8.675 8.162 8.247 1,800,150 -0.32(-3.72%)
Oct 03, 2002 8.815 8.948 8.566 8.566 2,207,581 -0.20(-2.31%)
Oct 02, 2002 9.181 9.274 8.769 8.769 1,628,566 -0.50(-5.37%)
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.