Tyson Foods, Inc. Historical Stock Prices

TSN 
$43.14
*  
0.19
0.44%
Get TSN Alerts
*Delayed - data as of May 26, 2015  -  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 26-FEB-2015 TO 26-MAY-2015

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.
16:00  42.95  43.21  42.66  43.14 3,162,122
05/26/2015 42.95 43.21 42.66 43.14 3,169,448
05/22/2015 43.49 43.71 42.92 42.95 2,589,824
05/21/2015 43.51 43.795 43.12 43.49 4,401,730
05/20/2015 43 43.76 42.97 43.42 5,469,920
05/19/2015 42.24 43.265 42.23 42.96 5,162,461
05/18/2015 41.84 42.47 41.8 42.19 3,436,922
05/15/2015 41.7 42.36 41.5 42.11 3,444,684
05/14/2015 41.41 41.93 41.4 41.72 3,328,309
05/13/2015 40.96 41.45 40.95 41.12 3,575,839
05/12/2015 41 41.03 40.37 40.92 4,426,089
05/11/2015 41.25 41.57 41.1101 41.37 2,666,868
05/08/2015 40.77 41.3399 40.69 41.26 4,689,173
05/07/2015 40.35 40.6 40 40.39 2,453,769
05/06/2015 40.51 40.8 40.02 40.35 4,184,293
05/05/2015 41.06 41.45 40.66 40.67 5,349,341
05/04/2015 40.75 41.71 40.67 41.09 7,561,659
05/01/2015 39.56 40.52 39.34 40.49 5,757,392
04/30/2015 39.2 39.69 39.05 39.5 4,742,466
04/29/2015 39.3 39.41 39 39.21 3,179,124
04/28/2015 39.01 39.43 38.75 39.31 3,229,719
04/27/2015 38.81 39.1 38.77 38.9 2,876,783
04/24/2015 38.33 38.85 38.26 38.65 3,178,822
04/23/2015 38.09 38.54 37.88 38.29 2,639,116
04/22/2015 38.4 38.4 37.53 38.18 3,893,585
04/21/2015 38.21 38.38 37.235 38.11 6,728,878
04/20/2015 39.12 39.25 38.48 38.49 3,348,764
04/17/2015 39.03 39.28 38.79 39.03 2,170,779
04/16/2015 39.58 39.85 39.275 39.33 2,479,588
04/15/2015 39.94 40 39.55 39.59 2,553,424
04/14/2015 39.04 39.95 38.94 39.9 2,639,461
04/13/2015 39.28 39.78 39.2 39.22 2,388,919
04/10/2015 38.66 39.47 38.62 39.38 2,882,831
04/09/2015 38.76 38.77 38.36 38.67 5,364,705
04/08/2015 39 39.13 38.5 38.65 3,084,699
04/07/2015 39.03 39.31 38.9 39.06 2,948,252
04/06/2015 38.49 39.05 38.35 38.91 2,330,597
04/02/2015 38.3 39.21 38.26 38.63 3,501,483
04/01/2015 38.15 38.52 37.74 38.4 4,780,039
03/31/2015 38.4 38.66 38.1 38.3 4,619,223
03/30/2015 38.25 38.61 37.94 38.5 3,993,620
03/27/2015 38.15 38.35 38 38.16 2,821,047
03/26/2015 38.06 38.32 37.69 38.16 3,744,765
03/25/2015 39.01 39.13 38.29 38.3 4,169,234
03/24/2015 39.76 39.8 38.35 38.7 10,026,200
03/23/2015 40.02 40.74 39.69 39.8 5,638,956
03/20/2015 40.1 40.61 39.89 40.22 4,755,185
03/19/2015 39.51 40.17 39.47 39.83 3,890,263
03/18/2015 38.69 39.74 38.33 39.6 5,280,247
03/17/2015 38.1 38.81 38.09 38.71 4,178,996
03/16/2015 37.58 38.18 37.47 38.09 5,180,401
03/13/2015 37.42 37.51 37.1 37.42 4,050,356
03/12/2015 37.8 38.25 37.37 37.56 6,549,617
03/11/2015 39.78 39.78 37.35 37.55 16,137,920
03/10/2015 40.02 40.08 39.55 39.78 4,173,381
03/09/2015 40.86 40.87 40.35 40.44 2,720,054
03/06/2015 40.33 41.08 40.27 40.66 4,272,046
03/05/2015 41.25 41.45 40.4 40.56 3,955,514
03/04/2015 42.35 42.38 41.225 41.4 4,486,942
03/03/2015 42.16 42.41 41.74 42.39 3,405,220
03/02/2015 41.28 42.25 41.16 42.17 3,564,151
02/27/2015 40.99 41.75 40.88 41.31 2,906,481
02/26/2015 41.33 41.49 40.69 40.87 2,492,582
*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?