Tyson Foods, Inc. Historical Stock Prices

TSN 
$38.68
*  
0.36
0.94%
Get TSN Alerts
*Delayed - data as of Oct. 24, 2014 12:15 ET  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TSN Real Time
 
 
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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:15  38.455  38.80  38.23  38.68 999,840
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
09/23/2014 37.7 38.12 37.14 37.23 4,705,334
09/22/2014 38.44 38.44 37.73 37.87 2,927,509
09/19/2014 38.96 39.01 38.5 38.51 3,845,546
09/18/2014 38.65 38.86 38.33 38.78 2,952,608
09/17/2014 39.09 39.09 38.18 38.43 4,157,479
09/16/2014 38.32 39.15 38.18 39.08 2,680,326
09/15/2014 38.24 38.41 38.01 38.3 3,653,164
09/12/2014 38.88 38.89 38.12 38.26 4,142,103
09/11/2014 38.61 38.93 38.44 38.81 2,994,964
09/10/2014 38.47 38.9 38.31 38.82 3,904,708
09/09/2014 38.22 38.27 38.03 38.23 2,903,753
09/08/2014 37.88 38.57 37.8 38.32 3,473,147
09/05/2014 37.4 37.91 37.22 37.89 2,336,406
09/04/2014 37.78 38.09 37.302 37.39 3,329,763
09/03/2014 38.37 38.39 37.72 37.79 3,816,505
09/02/2014 38.14 38.39 38 38.37 3,124,012
08/29/2014 38.03 38.11 37.82 38.06 3,121,682
08/28/2014 37.7 38.2 37.48 38.04 5,075,992
08/27/2014 37.25 37.9 36.88 37.71 4,977,321
08/26/2014 37.55 37.55 36.8 37.22 3,634,197
08/25/2014 37.32 37.46 37.15 37.46 2,144,764
08/22/2014 37.59 37.635 36.84 37.02 2,665,493
08/21/2014 37.81 37.81 37.41 37.45 2,636,370
08/20/2014 37.73 37.73 37.2301 37.42 2,711,593
08/19/2014 37.43 37.87 37.41 37.56 3,883,336
08/18/2014 37.67 37.67 37.22 37.32 2,353,458
08/15/2014 37.63 37.8 37.21 37.39 2,830,212
08/14/2014 37.75 37.8 37.46 37.59 2,442,580
08/13/2014 37.45 37.7 37.32 37.66 3,477,984
08/12/2014 37.3 37.42 37.12 37.37 3,315,193
08/11/2014 37.02 37.44 36.9 37.31 3,741,138
08/08/2014 36.86 36.91 36.31 36.87 4,852,217
08/07/2014 37.19 37.29 36.12 36.39 4,984,488
08/06/2014 36.51 37.2 36.46 37.13 5,467,905
08/05/2014 37.21 37.35 36.69 36.74 6,114,326
08/04/2014 37.2 37.47 37.01 37.24 6,136,631
08/01/2014 37.1 37.56 37 37.05 11,397,590
07/31/2014 37.57 37.76 37.095 37.21 32,321,150
07/30/2014 39.25 39.28 38.09 38.2 7,747,533
07/29/2014 40.71 41.08 39.03 39.17 9,335,854
07/28/2014 40.94 41.88 40.312 40.56 7,851,290
07/25/2014 38.94 39.59 38.94 39.54 2,294,454
07/24/2014 39.2 39.825 39.05 39.77 2,539,882
07/23/2014 39.5 39.75 39.25 39.29 1,800,699
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?