Quantcast

Tyson Foods, Inc. Common Stock Historical Stock Prices

TSN 
$72.85
*  
0.64
0.87%
Get TSN Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 73.45 73.63 72.63 72.85 2,351,857
04/22/2019 73.49 73.63 72.63 72.85 2,351,895
04/18/2019 73.43 73.98 73.04 73.49 1,975,325
04/17/2019 72.54 74.03 72.46 73.28 2,709,239
04/16/2019 71.48 72.23 71.27 72.06 1,777,755
04/15/2019 70.8 71.55 70.6 71.41 1,680,869
04/12/2019 70.97 71.26 70.27 70.84 3,212,792
04/11/2019 70.75 71.325 70.685 71.17 1,423,126
04/10/2019 69.68 70.8085 69.43 70.65 1,483,480
04/09/2019 70.2 70.45 69.39 69.57 1,813,379
04/08/2019 69.84 70.575 69.63 70.44 1,932,363
04/05/2019 70.1 70.25 69.52 69.8 2,063,595
04/04/2019 69.04 70.39 68.63 70.03 2,401,525
04/03/2019 69.26 69.68 68.71 68.93 2,547,643
04/02/2019 69.88 70.05 69.25 69.26 2,653,335
04/01/2019 69.5 69.71 68.76 69.7 2,744,756
03/29/2019 68.99 69.54 68.56 69.43 2,215,861
03/28/2019 68.07 69.26 68.07 68.89 2,302,712
03/27/2019 67.93 68.42 67.2276 68 1,824,893
03/26/2019 67.75 68.25 67.35 67.85 1,736,873
03/25/2019 66.54 67.9748 66.08 67.46 3,105,958
03/22/2019 66.6 66.99 66.07 66.61 1,502,585
03/21/2019 64.98 66.94 64.8509 66.52 2,926,538
03/20/2019 65.71 65.82 64.465 64.88 4,015,298
03/19/2019 65.35 65.95 65.26 65.77 2,849,892
03/18/2019 65.22 65.925 65.05 65.33 2,074,586
03/15/2019 64.97 65.99 64.71 65.22 4,769,557
03/14/2019 64.35 64.945 64.35 64.88 2,115,193
03/13/2019 64 64.89 63.86 64.44 2,003,724
03/12/2019 64.31 64.43 63.535 63.81 2,476,252
03/11/2019 62.78 64.23 62.6 64.22 2,434,670
03/08/2019 63.99 64.29 62.58 62.78 3,163,496
03/07/2019 63.49 64.38 63.06 64.11 3,882,568
03/06/2019 64.07 64.28 63.37 63.54 2,525,943
03/05/2019 62.55 64.29 62.23 63.97 3,509,450
03/04/2019 62.42 62.72 61.54 62.26 3,881,803
03/01/2019 61.8 62.56 61.8 62.19 3,589,746
02/28/2019 61.52 61.845 61.13 61.66 2,450,816
02/27/2019 61.55 61.81 60.99 61.65 2,937,743
02/26/2019 62.45 63.4 61.76 61.77 2,915,709
02/25/2019 63.66 63.7 61.9 62.32 2,892,752
02/22/2019 62.34 63.37 62.1 63.32 2,841,066
02/21/2019 63.41 63.64 62.28 63.06 2,858,632
02/20/2019 62.93 63.93 62.8 63.6 2,754,484
02/19/2019 62.46 63.55 62.2 62.94 3,840,914
02/15/2019 61.64 62.96 61.52 62.61 3,169,964
02/14/2019 60.46 61.625 60.29 61.18 2,304,256
02/13/2019 61.45 61.66 60.41 60.69 2,323,999
02/12/2019 59.7 61.7 59.6 61.38 3,243,451
02/11/2019 59.21 60.24 58.89 59.43 3,309,884
02/08/2019 59.57 60.13 58.49 59.29 5,437,496
02/07/2019 60.31 61.86 58.2 60.12 5,132,578
02/06/2019 61.74 61.98 60.7954 60.9 2,949,171
02/05/2019 61.9 61.95 60.55 61.69 4,069,139
02/04/2019 62.06 62.23 61.54 61.78 1,504,345
02/01/2019 62.15 62.46 61.46 61.92 2,046,270
01/31/2019 62.26 62.56 61.21 61.92 5,037,428
01/30/2019 61.82 62.48 61.195 62.16 2,169,217
01/29/2019 61.69 61.9 61.16 61.78 1,313,830
01/28/2019 60.64 61.83 60.465 61.8 2,295,328
01/25/2019 60.45 60.99 60.09 60.72 3,254,685
01/24/2019 60.06 60.65 59.68 60.09 1,614,881
01/23/2019 60.18 60.86 59.73 60.5 2,135,946
01/22/2019 60.9 60.9 59.7 60.07 3,148,632
*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?



Smart Portfolio