Tyson Foods, Inc. Historical Stock Prices

TSN 
$40.33
*  
0.90
2.18%
Get TSN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TSN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  41.23  41.36  40.27  40.33 1,509,192
12/24/2014 41.27 41.36 40.27 40.33 1,509,192
12/23/2014 41.18 41.76 41.09 41.23 4,160,503
12/22/2014 40.32 41 40.18 40.99 4,070,051
12/19/2014 39.67 40.49 39.47 40.22 6,444,302
12/18/2014 39.89 39.95 38.25 39.72 9,231,411
12/17/2014 39.67 39.9 39.07 39.46 5,997,474
12/16/2014 40.98 41.15 39.56 39.59 6,278,707
12/15/2014 40.98 41.52 40.59 41.22 5,988,305
12/12/2014 41.31 41.86 40.79 40.8 5,557,828
12/11/2014 40.87 42.29 40.78 41.73 5,675,274
12/10/2014 41.22 41.31 40.39 40.61 6,771,830
12/09/2014 41.05 41.6 40.89 41.2 5,812,339
12/08/2014 41.45 41.89 41.01 41.31 4,077,457
12/05/2014 41.07 42.31 40.99 41.65 7,740,964
12/04/2014 41.55 41.74 40.56 40.7 5,140,681
12/03/2014 41.26 41.56 40.31 41.5 6,308,093
12/02/2014 40.85 41.36 40.33 41.2 7,635,695
12/01/2014 42.14 42.5299 41.08 41.31 4,525,560
11/28/2014 42.2 42.56 42.1 42.34 1,644,867
11/26/2014 41.58 42.18 41.53 42.07 2,812,357
11/25/2014 41.25 41.74 41.22 41.41 5,874,242
11/24/2014 42.25 42.25 41.16 41.25 7,467,026
11/21/2014 43.08 43.13 41.97 42.26 5,417,869
11/20/2014 43 43.37 42.54 42.56 5,763,203
11/19/2014 42.7 43.24 42.49 43.18 5,301,528
11/18/2014 43 43.35 42.17 42.65 7,349,582
11/17/2014 42.35 43.08 41.51 43.03 9,029,490
11/14/2014 41.18 41.24 40.32 40.66 3,990,254
11/13/2014 40.31 41.36 40.26 41.18 4,567,457
11/12/2014 40.55 40.58 39.615 39.87 4,223,532
11/11/2014 40.82 41.24 40.5 40.65 3,075,068
11/10/2014 41.27 41.49 40.52 40.74 3,245,741
11/07/2014 41.5 41.57 40.51 41.11 3,452,070
11/06/2014 41.5 41.78 41.2 41.53 2,512,219
11/05/2014 41.52 42 41.25 41.46 2,728,866
11/04/2014 40.82 41.34 40.75 41.03 2,960,720
11/03/2014 40.35 40.97 40.35 40.83 3,081,976
10/31/2014 39.96 40.37 39.81 40.35 2,698,110
10/30/2014 39.19 39.95 38.9 39.62 3,143,833
10/29/2014 39.25 39.52 38.57 38.96 2,196,318
10/28/2014 39.05 39.57 38.88 39.36 2,455,339
10/27/2014 38.71 39.03 38.31 38.8 2,369,428
10/24/2014 38.37 38.8 38.23 38.74 2,127,450
10/23/2014 38.85 38.97 38.23 38.32 3,109,390
10/22/2014 38.92 39.14 38.43 38.55 3,430,493
10/21/2014 38.61 39.18 38.61 39.01 3,444,644
10/20/2014 37.57 38.4 37.56 38.35 2,690,654
10/17/2014 37.68 38.31 37.35 37.56 5,635,202
10/16/2014 38.01 38.46 37.02 37.12 7,283,614
10/15/2014 39.12 39.42 37.75 38.85 5,776,362
10/14/2014 39.53 39.85 38.97 39.52 4,825,497
10/13/2014 40.35 40.59 39.24 39.34 5,566,557
10/10/2014 40.86 41.31 40.37 40.42 2,934,432
10/09/2014 41.51 42.1 40.83 40.96 3,822,251
10/08/2014 41.08 41.55 40.75 41.52 4,564,572
10/07/2014 41.43 41.59 41.04 41.05 3,954,741
10/06/2014 41.9 42 41.07 41.52 4,371,894
10/03/2014 41.13 41.84 41.07 41.7 7,494,490
10/02/2014 39.94 41.17 39.94 40.83 7,754,908
10/01/2014 39.82 40.09 39.39 39.99 7,032,508
09/30/2014 38.93 39.87 38.83 39.37 6,447,222
09/29/2014 37.53 38.98 37.41 38.85 3,940,533
09/26/2014 37.97 38.19 37.58 37.74 2,267,800
09/25/2014 37.99 38.11 37.53 37.78 3,065,296
09/24/2014 37.28 38.4 37.16 38.24 4,175,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?