Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.73

+0.15

(+0.26%)

As of 02:39PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	58.71	58.90	58.50	58.73	58.73	545,724
17 Apr 2024	58.55	58.99	57.96	58.58	58.58	1,556,900
16 Apr 2024	59.20	59.20	58.00	58.15	58.15	2,149,800
15 Apr 2024	58.12	58.36	57.54	58.12	58.12	2,365,100
12 Apr 2024	59.24	59.24	57.67	57.78	57.78	1,331,200
11 Apr 2024	58.23	59.53	58.13	59.34	59.34	1,863,300
10 Apr 2024	59.13	59.13	58.15	58.17	58.17	1,403,100
09 Apr 2024	59.41	59.58	59.01	59.41	59.41	1,715,500
08 Apr 2024	59.00	59.40	58.75	59.09	59.09	1,997,000
05 Apr 2024	59.41	59.41	58.72	59.05	59.05	1,901,400
04 Apr 2024	58.37	59.54	58.12	59.48	59.48	2,901,600
03 Apr 2024	58.07	58.30	57.33	57.81	57.81	2,927,500
02 Apr 2024	57.89	58.24	57.40	57.60	57.60	3,592,300
01 Apr 2024	58.50	58.60	57.74	57.85	57.85	2,231,300
28 Mar 2024	59.01	59.48	58.71	58.73	58.73	3,405,400
27 Mar 2024	58.43	59.06	58.43	58.81	58.81	2,799,100
26 Mar 2024	58.53	58.65	58.11	58.17	58.17	1,795,600
25 Mar 2024	58.23	58.70	58.06	58.45	58.45	1,694,600
22 Mar 2024	58.13	58.43	57.92	58.05	58.05	1,651,400
21 Mar 2024	57.66	58.46	57.30	58.07	58.07	1,761,200
20 Mar 2024	57.20	58.20	57.15	57.70	57.70	2,381,900
19 Mar 2024	55.93	57.19	55.89	57.17	57.17	3,566,000
18 Mar 2024	56.07	56.34	55.31	56.09	56.09	3,298,200
15 Mar 2024	55.67	56.46	55.16	56.15	56.15	18,216,800
14 Mar 2024	55.87	56.47	55.58	56.05	56.05	2,791,300
13 Mar 2024	55.85	56.19	55.47	55.87	55.87	2,287,800
12 Mar 2024	55.66	55.80	55.24	55.39	55.39	2,076,100
11 Mar 2024	54.15	55.74	54.10	55.73	55.73	2,913,900
08 Mar 2024	53.75	54.22	53.59	54.11	54.11	2,343,100
07 Mar 2024	53.59	53.80	53.12	53.67	53.67	3,148,700
06 Mar 2024	53.80	53.86	53.08	53.40	53.40	4,375,300
05 Mar 2024	53.35	54.08	53.20	53.71	53.71	2,374,300
04 Mar 2024	52.33	53.62	52.11	53.38	53.38	4,488,000
01 Mar 2024	54.25	54.25	53.15	53.20	53.20	4,510,700
29 Feb 2024	53.87	54.35	53.60	54.24	54.24	2,749,400
29 Feb 2024	0.49 Dividend
28 Feb 2024	54.14	54.38	53.64	53.89	53.40	3,032,300
27 Feb 2024	54.24	54.42	53.88	54.13	53.64	1,737,100
26 Feb 2024	54.00	54.81	53.68	54.12	53.63	2,330,800
23 Feb 2024	53.02	53.88	52.79	53.81	53.32	2,745,100
22 Feb 2024	53.25	53.45	52.93	53.09	52.61	2,918,800
21 Feb 2024	54.19	54.45	53.13	53.67	53.18	3,392,500
20 Feb 2024	52.89	54.18	52.78	54.05	53.56	2,815,000
16 Feb 2024	52.26	53.27	52.05	53.12	52.64	2,569,300
15 Feb 2024	52.24	52.65	52.01	52.57	52.09	3,436,500
14 Feb 2024	51.57	52.04	51.24	51.98	51.51	3,417,900
13 Feb 2024	52.20	52.42	51.16	51.61	51.14	3,336,500
12 Feb 2024	52.66	52.99	52.17	52.55	52.07	3,101,200
09 Feb 2024	53.85	53.87	52.15	52.58	52.10	3,629,200
08 Feb 2024	54.00	54.44	53.57	53.97	53.48	2,562,800
07 Feb 2024	55.53	55.67	53.84	53.94	53.45	4,187,000
06 Feb 2024	58.40	58.67	55.18	55.39	54.89	4,373,800
05 Feb 2024	60.51	61.21	56.32	57.50	56.98	7,486,400
02 Feb 2024	56.37	56.79	55.87	56.36	55.85	4,093,200
01 Feb 2024	54.95	56.66	54.25	56.63	56.12	4,048,900
31 Jan 2024	55.13	55.32	54.47	54.76	54.26	4,236,300
30 Jan 2024	54.52	55.10	53.97	55.06	54.56	2,063,500
29 Jan 2024	55.10	55.14	54.52	54.66	54.16	1,491,000
26 Jan 2024	54.32	55.47	54.27	54.99	54.49	1,844,500
25 Jan 2024	53.89	54.13	53.23	54.04	53.55	1,551,300
24 Jan 2024	53.38	53.67	53.04	53.18	52.70	2,727,300
23 Jan 2024	52.84	53.47	52.58	53.36	52.87	1,863,100
22 Jan 2024	53.01	53.05	52.14	52.55	52.07	1,856,500
19 Jan 2024	53.68	53.68	52.60	53.10	52.62	2,089,100
18 Jan 2024	54.11	54.12	53.04	53.57	53.08	1,815,000
17 Jan 2024	54.25	54.94	53.87	54.31	53.82	2,203,400
16 Jan 2024	55.00	55.04	54.30	54.63	54.13	1,524,100
12 Jan 2024	54.59	54.90	54.13	54.87	54.37	2,139,900
11 Jan 2024	54.30	54.46	53.75	54.28	53.79	1,635,200
10 Jan 2024	55.22	55.40	54.39	54.50	54.00	1,874,500
09 Jan 2024	54.84	55.43	54.67	55.33	54.83	1,787,800
08 Jan 2024	54.86	55.51	54.69	54.90	54.40	2,251,800
05 Jan 2024	53.96	55.29	53.86	54.92	54.42	3,627,600
04 Jan 2024	54.67	54.88	53.92	54.16	53.67	2,426,300
03 Jan 2024	55.53	55.70	54.60	54.61	54.11	2,804,600
02 Jan 2024	53.61	56.17	53.50	55.53	55.03	3,122,900
29 Dec 2023	53.50	54.10	53.37	53.75	53.26	2,000,800
28 Dec 2023	52.73	53.75	52.65	53.67	53.18	2,129,300
27 Dec 2023	52.35	52.93	52.21	52.82	52.34	1,909,400
26 Dec 2023	51.71	52.53	51.71	52.43	51.95	2,417,600
22 Dec 2023	51.66	52.41	51.58	51.94	51.47	1,946,600
21 Dec 2023	51.31	51.82	50.97	51.66	51.19	1,597,500
20 Dec 2023	51.65	52.03	51.13	51.16	50.69	2,484,200
19 Dec 2023	51.66	51.87	51.50	51.77	51.30	1,781,500
18 Dec 2023	51.80	52.49	51.29	51.71	51.24	3,129,800
15 Dec 2023	52.27	52.45	51.08	51.81	51.34	5,916,300
14 Dec 2023	52.64	53.49	52.21	52.33	51.85	3,536,800
13 Dec 2023	50.20	52.47	49.97	52.29	51.81	2,972,200
12 Dec 2023	51.07	51.16	50.10	50.17	49.71	2,807,200
11 Dec 2023	51.27	51.46	51.10	51.24	50.77	2,743,300
08 Dec 2023	51.64	51.69	51.18	51.38	50.91	2,985,600
07 Dec 2023	50.35	52.19	49.92	51.54	51.07	4,361,300
06 Dec 2023	49.85	50.35	49.43	50.19	49.73	3,342,000
05 Dec 2023	49.66	50.11	49.43	49.94	49.49	2,557,300
04 Dec 2023	48.00	49.98	47.92	49.82	49.37	3,081,000
01 Dec 2023	46.78	48.31	46.78	48.20	47.76	2,506,400
30 Nov 2023	47.03	47.34	46.51	46.84	46.41	2,765,600
30 Nov 2023	0.49 Dividend
29 Nov 2023	47.90	47.97	46.97	47.09	46.18	3,071,100
28 Nov 2023	47.50	48.16	47.10	47.99	47.06	2,502,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6420-0.0017(-0.26%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.71+0.02(+0.02%)

GOLD2,397.00+8.60(+0.36%)

Bitcoin AUD98,039.45+2,222.04(+2.32%)

Tyson Foods, Inc. (TSN)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6420
-0.0017(-0.26%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.71
+0.02(+0.02%)

GOLD
2,397.00
+8.60(+0.36%)

Bitcoin AUD
98,039.45
+2,222.04(+2.32%)