Tyson Foods, Inc. (TSN) NYSE

54.87

-0.64(-1.15%)

Updated at June 25 11:32AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 24, 202555.1155.5355.5355.955.061.74M
June 23, 202554.7155.1155.1155.3554.542.36M
June 20, 202554.3554.4154.4154.8254.293.95M
June 18, 202554.8154.3354.335554.262.29M
June 17, 202554.8554.7354.7355.3754.682.39M
June 16, 202554.9554.954.955.254.413.78M
June 13, 202555.5954.8154.8155.8854.623.09M
June 12, 202555.2755.6755.6755.6954.81.92M
June 11, 202555.6455.3755.3755.6555.152.4M
June 10, 202555.4555.6855.6856.0955.262.25M
June 09, 202555.2855.2655.2655.6454.993.48M
June 06, 202555.555.3155.3155.7755.21.76M
June 05, 202555.5955.2455.2455.6154.92.69M
June 04, 202555.7355.6255.6256.0155.342.68M
June 03, 202555.7455.7955.7955.9955.222.6M
June 02, 202555.9456.1656.1656.1855.41.75M
May 30, 202555.556.1656.1656.4455.24.84M
May 29, 202555.3756.1255.6256.1355.172.93M
May 28, 202555.955.3654.8755.9555.182.33M
May 27, 202555.955.8255.3255.954.972.14M
May 23, 202555.3855.5555.5555.6954.692.63M
May 22, 202556.255.4855.4856.5555.392.37M
May 21, 202556.7956.3156.3157.0556.293.11M
May 20, 202556.1856.7556.7556.8356.182.91M
May 19, 20255656.0556.0556.3355.622.75M
May 16, 202555.655.9455.9456.155.525.64M
May 15, 202554.5955.6555.6555.6954.572.68M
May 14, 202555.2654.554.555.2954.43.38M
May 13, 202556.0355.3655.3656.2355.342.96M
May 12, 202555.7455.9955.9956.0855.213.29M
May 09, 202556.2755.355.356.6655.132.8M
May 08, 202555.2956.3456.3456.7755.235.33M
May 07, 202555.8255.1855.1855.955.054.07M
May 06, 202555.9455.7555.7556.1554.957.29M
May 05, 202557.656.0856.0858.4254.4911.98M
May 02, 202561.0160.7960.7961.5360.623.87M
May 01, 202560.5960.6160.6160.9260.032.7M
April 30, 202561.1761.2461.2461.3660.262.96M
April 29, 202559.9260.5860.5860.6659.372.26M
April 28, 202560.5660.1160.1160.8859.91.96M
April 25, 202561.4160.6260.6261.5760.281.46M
April 24, 202561.7361.4261.4261.9961.152.12M
April 23, 202561.4662.0362.0362.1861.122.37M
April 22, 202560.961.3961.3961.7160.762.63M
April 21, 202561.0560.7960.7961.1560.181.59M
April 17, 202561.0161.2161.2161.8560.882.52M
April 16, 202561.3460.6560.6561.560.491.31M
April 15, 202561.7460.9960.9961.7460.851.51M
April 14, 202560.561.5761.5761.8960.312.53M
April 11, 202560.4660.5460.5460.8959.12.12M
April 10, 202559.9460.1360.1360.4758.753.13M
April 09, 202556.859.7659.7659.8656.792.71M
April 08, 202559.2957.6557.6559.657.292.69M
April 07, 202558.1858.2358.2359.557.473.22M
April 04, 202562.0259.8159.816359.743.32M
April 03, 202563.3763.5663.5664.3663.022.59M
April 02, 202563.2862.7562.7563.7262.511.53M
April 01, 202563.8763.1163.116462.812.5M
March 31, 202562.3963.8163.8164.1562.352.67M
March 28, 202562.5562.3762.3762.7762.161.34M