Tyson Foods Inc (TSN) Historical Stock Data
60.25 ↓0.68 (-1.12%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSN is up 0.01% a day on average. There have been 20 days where Tyson Foods Inc closed green and 10 days where TSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 60.94 | 60.25 | ↓$0.69 (-1.13%) | 60.13 | 60.99 | 2.25M |
| 2024-05-16 | 60.86 | 60.93 | ↑$0.07 (0.12%) | 60.46 | 61.13 | 2.04M |
| 2024-05-15 | 60.42 | 60.71 | ↑$0.29 (0.48%) | 60.03 | 60.79 | 2.57M |
| 2024-05-14 | 59.90 | 60.27 | ↑$0.37 (0.62%) | 59.68 | 60.36 | 2.05M |
| 2024-05-13 | 59.79 | 59.65 | ↓$0.14 (-0.23%) | 59.62 | 60.30 | 1.87M |
| 2024-05-10 | 59.67 | 59.65 | ↓$0.02 (-0.03%) | 59.36 | 60.09 | 1.72M |
| 2024-05-09 | 59.20 | 59.65 | ↑$0.45 (0.76%) | 58.80 | 59.68 | 2.42M |
| 2024-05-08 | 58.89 | 59.13 | ↑$0.24 (0.41%) | 58.55 | 59.77 | 2.86M |
| 2024-05-07 | 58.69 | 58.89 | ↑$0.20 (0.34%) | 58.12 | 59.09 | 3.95M |
| 2024-05-06 | 60.69 | 58.50 | ↓$2.19 (-3.61%) | 56.22 | 61.23 | 11.59M |
| 2024-05-03 | 61.21 | 62.02 | ↑$0.81 (1.32%) | 60.80 | 62.04 | 3.88M |
| 2024-05-02 | 60.54 | 60.95 | ↑$0.41 (0.68%) | 60.48 | 61.19 | 2.47M |
| 2024-05-01 | 60.36 | 60.29 | ↓$0.07 (-0.12%) | 59.98 | 61.02 | 2.37M |
| 2024-04-30 | 60.60 | 60.65 | ↑$0.05 (0.08%) | 59.85 | 60.87 | 1.88M |
| 2024-04-29 | 60.63 | 60.96 | ↑$0.33 (0.54%) | 60.63 | 61.03 | 2.12M |
| 2024-04-26 | 60.92 | 60.63 | ↓$0.29 (-0.48%) | 60.61 | 61.30 | 1.40M |
| 2024-04-25 | 61.42 | 60.89 | ↓$0.53 (-0.86%) | 60.63 | 61.71 | 1.45M |
| 2024-04-24 | 60.37 | 61.32 | ↑$0.95 (1.57%) | 60.00 | 61.60 | 1.80M |
| 2024-04-23 | 60.47 | 60.98 | ↑$0.51 (0.84%) | 60.34 | 61.22 | 1.43M |
| 2024-04-22 | 60.15 | 60.61 | ↑$0.46 (0.76%) | 59.76 | 60.89 | 1.71M |
| 2024-04-19 | 58.88 | 59.95 | ↑$1.07 (1.82%) | 58.71 | 60.00 | 1.61M |
| 2024-04-18 | 58.71 | 58.87 | ↑$0.16 (0.27%) | 58.46 | 59.03 | 1.53M |
| 2024-04-17 | 58.55 | 58.58 | ↑$0.03 (0.05%) | 57.96 | 58.99 | 1.56M |
| 2024-04-16 | 59.20 | 58.15 | ↓$1.05 (-1.77%) | 58.00 | 59.20 | 2.15M |
| 2024-04-15 | 58.12 | 58.12 | ↑$0.00 (0.00%) | 57.54 | 58.36 | 2.37M |
| 2024-04-12 | 59.24 | 57.78 | ↓$1.46 (-2.46%) | 57.67 | 59.24 | 1.33M |
| 2024-04-11 | 58.23 | 59.34 | ↑$1.11 (1.91%) | 58.13 | 59.53 | 1.86M |
| 2024-04-10 | 59.13 | 58.17 | ↓$0.96 (-1.62%) | 58.15 | 59.13 | 1.40M |
| 2024-04-09 | 59.41 | 59.41 | ↑$0.00 (0.00%) | 59.01 | 59.58 | 1.72M |
| 2024-04-08 | 59.00 | 59.09 | ↑$0.09 (0.15%) | 58.75 | 59.40 | 2M |
Create an account or log in to view more rows.
$TSN HOLDING STRONG FOR ALL OF YOU
$TSN i hate money so im buying
$TSN another bear trap
$TSN is going to have a run next month
$TSN might get a sell off today
$TSN cant wait for next week
$TSN keep inchin
$TSN Pack it up boys.
$TSN Buy Buy Buy
$TSN gap it slap it ask it !