Historical Stock Prices

TSN 
$65.82
*  
0.30
0.46%
Get TSN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 65.01 66.57 64.92 65.52 2,815,307
04/27/2016 64.78 65.79 64.75 65.33 2,124,580
04/26/2016 64.19 65.074 64.07 64.68 3,382,521
04/25/2016 63.18 64.63 63 64.08 3,579,760
04/22/2016 63.03 63.37 62.53 63.07 3,647,232
04/21/2016 63.53 63.845 62.3 62.94 5,210,779
04/20/2016 65.17 65.56 63.5 63.67 4,101,307
04/19/2016 66.09 66.25 65.16 65.32 1,880,211
04/18/2016 65.06 65.91 64.87 65.79 2,359,853
04/15/2016 64.6 65.72 64.34 65.33 4,266,748
04/14/2016 65.52 65.63 64.1801 64.66 3,451,377
04/13/2016 68.3 68.385 65.56 65.63 3,853,492
04/12/2016 67.61 68.82 67.37 68.37 2,505,558
04/11/2016 67.94 68.84 67.42 67.44 2,244,083
04/08/2016 67.72 68.16 67.49 68.11 1,795,310
04/07/2016 67.78 68.23 67.54 67.84 2,031,258
04/06/2016 67.4 68.04 66.99 68.04 2,096,604
04/05/2016 67.7 67.78 66.9499 67.44 3,248,966
04/04/2016 68.05 68.3 67.205 67.77 2,074,084
04/01/2016 66.6 68.165 66.5 68.09 2,601,010
03/31/2016 67.64 67.67 66.61 66.66 3,090,536
03/30/2016 67.96 68.14 66.77 67.56 2,326,440
03/29/2016 67.56 68.1 67.29 67.7 2,465,947
03/28/2016 66.88 67.63 66.86 67.48 1,577,945
03/24/2016 66.94 67.46 66.49 66.89 1,844,200
03/23/2016 66.86 67.615 66.38 67.44 2,635,140
03/22/2016 66.71 67.22 66.11 66.69 2,592,984
03/21/2016 66.69 66.88 66.32 66.76 3,365,817
03/18/2016 67.2 67.6 66.625 67.18 3,754,467
03/17/2016 67.35 67.73 67.095 67.21 2,443,936
03/16/2016 66.64 67.27 65.88 67.05 2,466,335
03/15/2016 66.98 67.2 66.64 66.66 2,320,491
03/14/2016 67.26 67.62 66.985 67.22 2,704,514
03/11/2016 67.14 67.71 66.59 67.69 3,790,076
03/10/2016 66.17 66.78 66.05 66.64 4,625,127
03/09/2016 65.68 66.82 65.47 66.08 4,538,882
03/08/2016 65.5 66.14 65.13 65.44 3,586,851
03/07/2016 64.71 65.95 64.39 65.69 3,108,607
03/04/2016 65.36 65.52 64.38 64.96 4,212,432
03/03/2016 66 66.09 65.37 66.02 2,970,263
03/02/2016 65.4 65.79 64.6301 65.79 3,341,024
03/01/2016 65.1 65.905 64.98 65.58 2,941,362
02/29/2016 65 65.72 64.73 64.75 3,463,491
02/26/2016 66.01 66.33 65.1 65.17 3,214,383
02/25/2016 65.57 66.67 65.22 66.49 3,902,412
02/24/2016 64.5 65.42 64.41 65.38 3,876,737
02/23/2016 64.02 65.03 63.78 64.79 6,790,212
02/22/2016 63.09 64.11 63.04 64.1 4,651,581
02/19/2016 62.96 63.6 61.9 62.97 4,760,616
02/18/2016 62.56 63.34 62.01 62.96 5,000,948
02/17/2016 62.69 63.08 62.23 62.41 5,828,565
02/16/2016 61.19 62.213 60.9 61.81 8,427,059
02/12/2016 60.25 60.325 59.29 60.17 5,758,335
02/11/2016 61.11 61.5 59.77 60.05 5,306,382
02/10/2016 61.07 62.088 60.77 61.58 7,074,690
02/09/2016 59.65 61 59.56 60.85 6,419,834
02/08/2016 57.1 60.32 57.1 60.16 11,043,600
02/05/2016 56 58.9499 55.83 57.1 16,164,450
02/04/2016 52.71 53.2324 51.73 51.95 4,996,991
02/03/2016 53.3 53.56 51.84 52.92 4,065,203
02/02/2016 54 54.07 52.92 53 5,111,205
02/01/2016 53.45 54.59 53.22 54.31 5,110,157
01/29/2016 52.82 53.66 52.625 53.36 3,971,914
01/28/2016 52.24 52.86 51.49 52.59 3,428,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?