Tyson Foods, Inc. Historical Stock Prices

TSN 
$38.37
*  
0.31
0.81%
Get TSN Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  38.07  38.39  38  38.37 3,119,825
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
07/22/2014 38.93 39.63 38.84 39.54 2,109,563
07/21/2014 39.38 39.38 38.615 38.76 2,674,799
07/18/2014 39 39.63 38.92 39.48 1,710,654
07/17/2014 39.25 39.48 38.85 39.06 1,818,708
07/16/2014 39.42 39.64 39.05 39.23 2,054,548
07/15/2014 39.92 39.96 39.18 39.26 2,803,367
07/14/2014 39.8 40.01 39.59 39.85 2,681,441
07/11/2014 38.86 39.72 38.86 39.68 2,563,740
07/10/2014 38.48 39.29 38.35 39.13 2,583,870
07/09/2014 39.32 39.48 38.75 38.81 3,704,443
07/08/2014 39.08 39.32 39 39.24 4,143,200
07/07/2014 38.44 39.11 38.36 39.02 4,319,786
07/03/2014 39.1 39.11 38.28 38.51 3,508,372
07/02/2014 37.91 39.16 37.74 38.96 7,285,652
07/01/2014 37.5 38.35 37.47 37.87 5,851,385
06/30/2014 37.22 37.56 36.93 37.54 4,776,438
06/27/2014 36.97 37.45 36.77 37.44 3,968,597
06/26/2014 36.43 37.05 36.27 37.03 4,973,953
06/25/2014 35.93 36.46 35.6899 36.38 3,110,552
06/24/2014 36.26 36.52 35.91 36.03 3,371,786
06/23/2014 36.4 36.62 36.18 36.27 2,787,744
06/20/2014 36.07 36.56 35.93 36.44 6,384,966
06/19/2014 36.09 36.11 35.78 35.97 5,151,001
06/18/2014 35.9 36.29 35.68 36.04 7,990,744
06/17/2014 35.18 35.5 35.11 35.47 3,588,448
06/16/2014 35.45 35.5 34.9 35.15 4,037,532
06/13/2014 35.16 35.5 35.05 35.43 5,927,677
06/12/2014 35.74 35.9 35.03 35.17 7,889,917
06/11/2014 36.05 36.34 35.63 36.09 6,605,843
06/10/2014 36.8 36.97 35.51 36.07 14,590,400
06/09/2014 39.71 39.75 37.375 37.5 12,258,860
06/06/2014 40.64 40.81 40 40.12 5,381,372
06/05/2014 41.53 41.615 40.7 40.9 5,849,766
06/04/2014 42.15 42.37 41.35 41.43 4,945,261
06/03/2014 42.29 43.63 42.04 42.08 8,088,590
06/02/2014 42.56 43.47 42.52 43.4 2,944,517
05/30/2014 42.69 43.46 42.33 42.46 4,696,760
05/29/2014 42.38 44 42.18 43.25 11,088,430
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?