Tyson Foods Inc (TSN) Historical Stock Data
58.89 ↑0.39 (0.67%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSN is down -0.06% a day on average. There have been 17 days where Tyson Foods Inc closed green and 13 days where TSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 59.41 | 59.05 | ↓$0.36 (-0.61%) | 58.72 | 59.41 | 1.90M |
| 2024-04-04 | 58.37 | 59.48 | ↑$1.11 (1.90%) | 58.12 | 59.54 | 2.90M |
| 2024-04-03 | 58.07 | 57.81 | ↓$0.26 (-0.45%) | 57.33 | 58.30 | 2.93M |
| 2024-04-02 | 57.89 | 57.60 | ↓$0.29 (-0.50%) | 57.40 | 58.24 | 3.59M |
| 2024-04-01 | 58.50 | 57.85 | ↓$0.65 (-1.11%) | 57.74 | 58.60 | 2.23M |
| 2024-03-28 | 59.01 | 58.73 | ↓$0.28 (-0.47%) | 58.71 | 59.48 | 3.41M |
| 2024-03-27 | 58.43 | 58.81 | ↑$0.38 (0.65%) | 58.43 | 59.06 | 2.80M |
| 2024-03-26 | 58.53 | 58.17 | ↓$0.36 (-0.62%) | 58.11 | 58.65 | 1.80M |
Create an account or log in to view more rows.
$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 !
$TSN had to buy calls