TYSON FOODS, INC.
(NYSE:TSN)
59.79 USD -0.81 (-1.34%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for TSN -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$57.52 |
$56.72 |
$57.07 |
1,759,904 |
-0.52% |
05/29/2024 |
$57.79 |
$56.96 |
$57.37 |
1,921,457 |
-0.71% |
05/28/2024 |
$59.59 |
$57.59 |
$57.78 |
2,541,143 |
-3.23% |
05/24/2024 |
$60.97 |
$59.68 |
$59.71 |
1,675,503 |
-1.01% |
05/23/2024 |
$60.76 |
$59.87 |
$60.32 |
4,060,218 |
+0.03% |
05/22/2024 |
$61.05 |
$60.27 |
$60.30 |
4,329,579 |
-1.21% |
05/21/2024 |
$61.23 |
$60.55 |
$61.04 |
1,742,434 |
+0.69% |
05/20/2024 |
$60.70 |
$60.04 |
$60.62 |
3,954,692 |
+0.61% |
05/17/2024 |
$60.99 |
$60.13 |
$60.25 |
2,253,144 |
-1.12% |
05/16/2024 |
$61.13 |
$60.46 |
$60.93 |
2,041,325 |
+0.36% |
05/15/2024 |
$60.79 |
$60.03 |
$60.71 |
2,565,923 |
+0.73% |
05/14/2024 |
$60.36 |
$59.68 |
$60.27 |
2,052,495 |
+1.04% |
05/13/2024 |
$60.30 |
$59.62 |
$59.65 |
1,873,612 |
0.00% |
05/10/2024 |
$60.09 |
$59.36 |
$59.65 |
1,715,390 |
0.00% |
05/09/2024 |
$59.68 |
$58.80 |
$59.65 |
2,417,745 |
+0.88% |
05/08/2024 |
$59.77 |
$58.55 |
$59.13 |
2,857,560 |
+0.41% |
05/07/2024 |
$59.09 |
$58.12 |
$58.89 |
3,953,428 |
+0.67% |
05/06/2024 |
$61.23 |
$56.22 |
$58.50 |
11,587,923 |
-5.68% |
05/03/2024 |
$62.04 |
$60.80 |
$62.02 |
3,879,826 |
+1.76% |
05/02/2024 |
$61.19 |
$60.48 |
$60.95 |
2,474,221 |
+6.80% |