India Markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.80+0.34 (+0.54%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07-Aug-202062.2063.4062.0862.8062.8026,53,800
06-Aug-202062.5563.2162.1162.4662.4631,40,500
05-Aug-202064.4564.8362.7062.9362.9340,45,900
04-Aug-202063.1065.1362.5265.1265.1256,40,800
03-Aug-202062.9063.4761.3462.4362.4351,71,500
31-Jul-202061.3961.7960.6161.4561.4520,40,700
30-Jul-202061.3361.6460.3061.5761.5714,93,100
29-Jul-202061.1262.0060.3462.0062.0015,54,900
28-Jul-202060.5561.3260.3760.7460.7412,55,400
27-Jul-202060.5661.0659.9660.9860.9811,08,200
24-Jul-202060.9361.5360.3660.8260.8211,94,400
23-Jul-202060.3561.6660.3160.9160.9114,76,800
22-Jul-202060.4260.5059.6360.3560.3514,62,500
21-Jul-202060.6561.4560.4460.5860.5814,59,300
20-Jul-202060.4760.5559.8960.1660.1610,41,700
17-Jul-202060.4861.4060.2860.8260.8213,71,900
16-Jul-202060.0061.1059.7560.3760.3714,67,200
15-Jul-202059.9861.3459.4460.5260.5220,77,900
14-Jul-202057.6559.0957.2658.8158.8126,73,000
13-Jul-202059.1359.4557.7758.0258.0222,88,200
10-Jul-202055.6958.6055.6158.5258.5225,22,100
09-Jul-202057.7457.7455.2855.5855.5839,27,200
08-Jul-202058.7258.7657.4557.9357.9325,05,200
07-Jul-202059.0459.6457.7658.6958.6926,44,500
06-Jul-202059.5159.7758.8359.4559.4516,64,600
02-Jul-202059.3260.2958.2658.4558.4524,24,900
01-Jul-202059.6860.5558.4958.5758.5721,39,200
30-Jun-202059.1660.3558.7959.7159.7121,32,800
29-Jun-202058.7859.4657.9859.2659.2616,98,700
26-Jun-202059.7859.8857.9758.2858.2834,45,600
25-Jun-202059.0060.3458.1559.8759.8721,77,200
24-Jun-202060.5260.5858.4259.4459.4434,44,100
23-Jun-202062.1562.9561.1161.1661.1625,58,600
22-Jun-202062.0362.1760.8961.4261.4230,58,600
19-Jun-202064.8364.8362.8363.2263.2239,08,600
18-Jun-202062.4564.7562.1364.0264.0215,64,200
17-Jun-202065.3565.6563.2063.4963.4923,93,800
16-Jun-202064.3665.3862.9264.8564.8545,51,200
15-Jun-202060.6562.7859.5362.7662.7630,09,700
12-Jun-202061.5062.5960.2262.2062.2029,18,800
11-Jun-202062.6862.8859.4959.8559.8538,42,400
10-Jun-202066.9767.4164.5364.5464.5435,98,700
09-Jun-202068.0668.1365.4166.7766.7740,56,700
08-Jun-202066.2368.7165.2168.6768.6750,01,900
05-Jun-202066.6466.7764.2264.9264.9267,77,200
04-Jun-202061.7864.1960.8964.0764.0766,34,500
03-Jun-202063.0163.7457.7560.1060.101,05,54,800
02-Jun-202062.6162.9361.7762.5062.5024,37,500
01-Jun-202061.5563.1060.7262.6162.6121,83,900
29-May-202061.6061.9059.7561.4461.4439,34,300
29-May-20200.42 Dividend
28-May-202062.7463.6061.6362.6662.2430,91,400
27-May-202062.9663.2461.0262.7562.3338,44,200
26-May-202060.4662.4760.2361.6461.2331,93,500
22-May-202059.7159.7558.7459.1958.7913,90,500
21-May-202060.5960.5958.4259.2558.8531,78,800
20-May-202059.1060.9858.7960.6560.2427,64,800
19-May-202060.7060.7758.3658.3657.9721,21,200
18-May-202059.5061.2859.4060.8360.4226,91,500
15-May-202058.7459.6157.9658.2157.8224,38,000
14-May-202057.3059.2256.6059.1658.7629,68,600
13-May-202060.0060.1557.5058.1257.7337,83,400
12-May-202061.2661.8759.9660.0859.6830,08,200
11-May-202059.8361.1859.5560.7660.3537,89,200
08-May-202057.9661.1057.8260.3959.9951,91,800
07-May-202055.6657.9155.5557.2656.8850,00,600
06-May-202057.4957.4954.7754.7854.4154,70,900
05-May-202055.3057.7954.9156.9956.6159,94,300
04-May-202058.2558.3754.2855.3254.951,11,34,500
01-May-202061.2261.6759.2660.0159.6127,74,800
30-Apr-202063.0063.1460.8862.1961.7728,16,400
29-Apr-202062.8063.9062.2563.3062.8832,67,400
28-Apr-202060.9663.7160.1262.8062.3838,87,900
27-Apr-202059.5760.2058.9659.6859.2835,46,700
24-Apr-202060.9260.9658.6558.9858.5843,85,800
23-Apr-202059.0061.4558.9460.9060.4929,10,300
22-Apr-202062.1962.9059.6059.9259.5239,88,800
21-Apr-202062.7963.2861.4861.9161.5028,11,600
20-Apr-202061.8864.9761.5863.8663.4334,42,500
17-Apr-202062.1462.9661.4362.3461.9228,84,600
16-Apr-202060.1561.0358.8760.8860.4731,10,800
15-Apr-202060.6560.7758.7960.1559.7530,50,900
14-Apr-202062.9663.4861.1661.4161.0033,32,300
13-Apr-202061.6762.6961.0262.1861.7630,72,200
09-Apr-202059.0061.6459.0060.9460.5328,66,000
08-Apr-202057.6859.2557.1158.4158.0233,66,700
07-Apr-202058.4459.6156.7057.3756.9928,89,000
06-Apr-202056.2556.9154.9656.4556.0727,65,600
03-Apr-202053.0954.1252.3353.8253.4628,74,700
02-Apr-202054.6655.9752.6754.1553.7928,75,700
01-Apr-202056.4057.5855.0555.3454.9729,65,500
31-Mar-202059.3459.3457.3657.8757.4838,15,700
30-Mar-202058.9459.5357.2959.1558.7538,84,600
27-Mar-202059.4559.8757.5058.5958.2042,73,900
26-Mar-202063.4765.8360.5261.2360.8248,10,500
25-Mar-202060.0065.6759.7563.1962.7755,93,400
24-Mar-202062.0264.7057.7159.9959.5958,00,900
23-Mar-202053.3458.8353.0057.6057.2153,83,300
20-Mar-202057.1661.0053.1853.6253.2682,09,500
19-Mar-202044.0057.3042.6854.2153.8566,11,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...