Tyson Foods Inc (TSN) Historical Stock Data
58.02 ↓0.18 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSN is down -0.22% a day on average. There have been 12 days where Tyson Foods Inc closed green and 18 days where TSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 58.34 | 58.02 | ↓$0.32 (-0.55%) | 57.76 | 58.63 | 5.59M |
| 2024-12-19 | 58.72 | 58.20 | ↓$0.52 (-0.89%) | 57.82 | 58.97 | 2.32M |
| 2024-12-18 | 58.81 | 58.96 | ↑$0.15 (0.26%) | 58.74 | 59.71 | 1.80M |
| 2024-12-17 | 59.46 | 59.40 | ↓$0.06 (-0.10%) | 59.34 | 60.11 | 1.75M |
| 2024-12-16 | 60.58 | 59.74 | ↓$0.84 (-1.39%) | 59.65 | 60.63 | 1.94M |
| 2024-12-13 | 61.14 | 60.48 | ↓$0.66 (-1.08%) | 60.23 | 61.26 | 1.63M |
| 2024-12-12 | 62.18 | 61.20 | ↓$0.98 (-1.58%) | 61.17 | 62.24 | 2.10M |
| 2024-12-11 | 62.44 | 61.92 | ↓$0.52 (-0.83%) | 61.77 | 62.80 | 3.05M |
| 2024-12-10 | 62.79 | 62.40 | ↓$0.39 (-0.62%) | 61.55 | 63.08 | 2.15M |
| 2024-12-09 | 62.69 | 62.64 | ↓$0.05 (-0.08%) | 62.56 | 63.33 | 1.88M |
| 2024-12-06 | 63.70 | 62.64 | ↓$1.06 (-1.66%) | 62.59 | 63.75 | 1.38M |
| 2024-12-05 | 63.60 | 63.70 | ↑$0.10 (0.16%) | 63.33 | 63.99 | 1.76M |
| 2024-12-04 | 63.67 | 63.61 | ↓$0.06 (-0.09%) | 63.00 | 64.09 | 1.70M |
| 2024-12-03 | 64.34 | 64.19 | ↓$0.15 (-0.23%) | 63.90 | 64.56 | 2.19M |
| 2024-12-02 | 64.24 | 64.34 | ↑$0.10 (0.16%) | 63.71 | 64.49 | 1.76M |
| 2024-11-29 | 63.87 | 64.50 | ↑$0.63 (0.99%) | 63.87 | 64.72 | 1.13M |
| 2024-11-27 | 64.16 | 64.45 | ↑$0.29 (0.45%) | 64.00 | 64.48 | 1.84M |
| 2024-11-26 | 63.50 | 63.81 | ↑$0.31 (0.49%) | 63.04 | 63.85 | 1.67M |
| 2024-11-25 | 64.14 | 63.78 | ↓$0.36 (-0.56%) | 63.52 | 64.47 | 3.87M |
| 2024-11-22 | 64.11 | 63.77 | ↓$0.34 (-0.53%) | 63.73 | 64.58 | 3.87M |
| 2024-11-21 | 63.24 | 63.77 | ↑$0.53 (0.84%) | 63.00 | 64.37 | 3.17M |
| 2024-11-20 | 62.97 | 63.25 | ↑$0.28 (0.44%) | 62.97 | 63.39 | 2.48M |
| 2024-11-19 | 64.20 | 62.92 | ↓$1.28 (-1.99%) | 62.86 | 64.28 | 2.07M |
| 2024-11-18 | 65.23 | 64.54 | ↓$0.69 (-1.06%) | 64.35 | 65.33 | 2.92M |
| 2024-11-15 | 64.34 | 64.32 | ↓$0.02 (-0.03%) | 63.64 | 64.99 | 3.43M |
| 2024-11-14 | 63.41 | 64.01 | ↑$0.60 (0.95%) | 63.38 | 64.48 | 3.54M |
| 2024-11-13 | 62.32 | 63.30 | ↑$0.98 (1.57%) | 61.06 | 63.32 | 2.71M |
| 2024-11-12 | 62.62 | 62.66 | ↑$0.04 (0.06%) | 62.16 | 65.95 | 7.04M |
| 2024-11-11 | 59.59 | 58.81 | ↓$0.78 (-1.31%) | 58.69 | 60.10 | 2.69M |
| 2024-11-08 | 58.66 | 59.59 | ↑$0.93 (1.59%) | 58.62 | 60.15 | 2.46M |
Create an account or log in to view more rows.
$TSN Yolo
$TSN just added more
$TSN rocket fuel tanks are full. Gonna shoot to the stars
$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