Tyson Foods, Inc. (TSN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:29AM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 28 |
| 09 May 2024 | 969.87 | 998.97 | 969.87 | 998.97 | 998.97 | 62 |
| 08 May 2024 | 965.35 | 965.35 | 965.35 | 965.35 | 965.35 | - |
| 07 May 2024 | 965.35 | 965.35 | 965.35 | 965.35 | 965.35 | - |
| 06 May 2024 | 977.00 | 977.00 | 965.35 | 965.35 | 965.35 | 205 |
| 03 May 2024 | 1,032.45 | 1,032.45 | 1,032.45 | 1,032.45 | 1,032.45 | 6 |
| 02 May 2024 | 1,011.02 | 1,011.02 | 1,011.02 | 1,011.02 | 1,011.02 | 5 |
| 30 Apr 2024 | 1,022.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | 267 |
| 29 Apr 2024 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | - |
| 26 Apr 2024 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | - |
| 25 Apr 2024 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | 1,022.07 | 7 |
| 24 Apr 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 23 Apr 2024 | 1,036.00 | 1,036.00 | 1,034.00 | 1,034.00 | 1,034.00 | 506 |
| 22 Apr 2024 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | - |
| 19 Apr 2024 | 1,007.53 | 1,007.53 | 977.50 | 977.50 | 977.50 | 15 |
| 18 Apr 2024 | 993.54 | 993.54 | 941.00 | 941.00 | 941.00 | 36 |
| 17 Apr 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
| 16 Apr 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
| 15 Apr 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | - |
| 12 Apr 2024 | 976.64 | 977.00 | 976.64 | 977.00 | 977.00 | 106 |
| 11 Apr 2024 | 921.08 | 921.08 | 894.00 | 894.00 | 894.00 | 89 |
| 10 Apr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 09 Apr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 08 Apr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 05 Apr 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | 50 |
| 04 Apr 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| 03 Apr 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| 02 Apr 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| 01 Apr 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 11 |
| 27 Mar 2024 | 945.08 | 945.08 | 917.00 | 917.00 | 917.00 | 13 |
| 26 Mar 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 348 |
| 25 Mar 2024 | 974.24 | 974.24 | 974.24 | 974.24 | 974.24 | 109 |
| 22 Mar 2024 | 973.30 | 973.30 | 971.00 | 971.00 | 971.00 | 40 |
| 21 Mar 2024 | 972.00 | 972.00 | 890.00 | 890.00 | 890.00 | 141 |
| 20 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7 |
| 19 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 15 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 14 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 13 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 12 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 11 Mar 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 9 |
| 08 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 9 |
| 07 Mar 2024 | 874.10 | 874.10 | 874.10 | 874.10 | 874.10 | 7 |
| 06 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 05 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 04 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 38 |
| 01 Mar 2024 | 925.51 | 925.51 | 918.00 | 918.00 | 918.00 | 107 |
| 29 Feb 2024 | 900.10 | 900.10 | 874.00 | 874.00 | 874.00 | 110 |
| 29 Feb 2024 | 0.49 Dividend | |||||
| 28 Feb 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 925.51 | - |
| 27 Feb 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 925.51 | - |
| 26 Feb 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 925.51 | 73 |
| 23 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | - |
| 22 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | - |
| 21 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | - |
| 20 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | - |
| 19 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | - |
| 16 Feb 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 892.53 | 5 |
| 15 Feb 2024 | 870.10 | 870.10 | 870.10 | 870.10 | 869.64 | 5 |
| 14 Feb 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 897.52 | - |
| 13 Feb 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 897.52 | - |
| 12 Feb 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 897.52 | 9 |
| 09 Feb 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 920.51 | - |
| 08 Feb 2024 | 920.00 | 921.00 | 902.05 | 921.00 | 920.51 | 123 |
| 07 Feb 2024 | 949.19 | 949.19 | 921.00 | 921.00 | 920.51 | 13 |
| 06 Feb 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 999.47 | 77 |
| 02 Feb 2024 | 957.00 | 957.00 | 939.41 | 939.41 | 938.91 | 37 |
| 01 Feb 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 910.52 | 17 |
| 31 Jan 2024 | 946.60 | 946.60 | 940.00 | 940.00 | 939.50 | 1,513 |
| 30 Jan 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 947.50 | - |
| 29 Jan 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 947.50 | - |
| 26 Jan 2024 | 920.00 | 948.00 | 920.00 | 948.00 | 947.50 | 76 |
| 25 Jan 2024 | 868.00 | 868.00 | 842.00 | 842.00 | 841.55 | 28 |
| 24 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.52 | - |
| 23 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.52 | 12 |
| 22 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.52 | - |
| 19 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.52 | - |
| 18 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 899.52 | 10 |
| 17 Jan 2024 | 900.10 | 900.10 | 900.10 | 900.10 | 899.62 | - |
| 16 Jan 2024 | 900.10 | 900.10 | 900.10 | 900.10 | 899.62 | - |
| 15 Jan 2024 | 900.10 | 900.10 | 900.10 | 900.10 | 899.62 | - |
| 12 Jan 2024 | 900.10 | 900.10 | 900.10 | 900.10 | 899.62 | - |
| 11 Jan 2024 | 900.10 | 900.10 | 900.10 | 900.10 | 899.62 | 18 |
| 10 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 934.51 | - |
| 09 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 934.51 | - |
| 08 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 934.51 | - |
| 05 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 934.51 | - |
| 04 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 934.51 | - |
| 03 Jan 2024 | 938.00 | 938.00 | 935.00 | 935.00 | 934.51 | 113 |
| 02 Jan 2024 | 940.00 | 940.00 | 939.70 | 939.70 | 939.20 | 51 |
| 29 Dec 2023 | 870.00 | 870.00 | 870.00 | 870.00 | 869.54 | - |
| 28 Dec 2023 | 870.00 | 870.00 | 870.00 | 870.00 | 869.54 | 8 |
| 27 Dec 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 874.54 | - |
| 26 Dec 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 874.54 | - |
| 22 Dec 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 874.54 | 12 |
| 21 Dec 2023 | 820.05 | 820.05 | 820.05 | 820.05 | 819.62 | 15 |
| 20 Dec 2023 | 893.10 | 893.10 | 893.10 | 893.10 | 892.63 | - |
| 19 Dec 2023 | 893.10 | 893.10 | 893.10 | 893.10 | 892.63 | - |
| 18 Dec 2023 | 893.10 | 893.10 | 893.10 | 893.10 | 892.63 | 700 |
| 15 Dec 2023 | 885.10 | 885.10 | 885.10 | 885.10 | 884.63 | 53 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.