TYSON FOODS, INC. (NYSE:TSN)
49.82 USD 
+1.62 (+3.36%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for TSN -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $49.98 | $47.92 | $49.82 | 3,081,037 | +3.36%  |
| 12/01/2023 | $48.31 | $46.78 | $48.20 | 2,506,970 | +2.90% |
| 11/30/2023 | $47.34 | $46.51 | $46.84 | 2,765,635 | -0.53%  |
| 11/29/2023 | $47.97 | $46.97 | $47.09 | 3,071,063 | -1.88% |
| 11/28/2023 | $48.16 | $47.10 | $47.99 | 2,501,985 | +0.84% |
| 11/27/2023 | $48.50 | $47.57 | $47.59 | 1,822,004 | -1.47% |
| 11/24/2023 | $48.64 | $47.53 | $48.30 | 1,687,621 | +0.60% |
| 11/22/2023 | $48.42 | $47.77 | $48.01 | 1,744,239 | +0.06% |
| 11/21/2023 | $48.32 | $47.40 | $47.98 | 2,561,235 | -0.89% |
| 11/20/2023 | $48.61 | $48.02 | $48.41 | 2,062,609 | -0.68% |
| 11/17/2023 | $48.81 | $47.87 | $48.74 | 2,364,570 | +0.85% |
| 11/16/2023 | $48.64 | $47.67 | $48.33 | 2,737,282 | +0.04% |
| 11/15/2023 | $48.41 | $47.43 | $48.31 | 3,009,837 | +1.19% |
| 11/14/2023 | $47.90 | $45.38 | $47.74 | 3,877,244 | +4.65% |
| 11/13/2023 | $48.99 | $45.13 | $45.62 | 8,059,924 | -2.83% |
| 11/10/2023 | $47.05 | $46.22 | $46.95 | 3,048,309 | +1.19% |
| 11/09/2023 | $46.96 | $46.16 | $46.40 | 3,154,183 | +0.13% |
| 11/08/2023 | $47.03 | $46.00 | $46.34 | 4,331,451 | -0.81% |
| 11/07/2023 | $47.20 | $46.43 | $46.72 | 2,332,976 | +0.30% |
| 11/06/2023 | $46.97 | $46.25 | $46.58 | 3,038,072 | -6.50% |