The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Tyson Foods

  • TSN
  • NYSE
  • Consumer Products
  • Latest 39.68
  • Currency US$
  • Change 0.55
  • Percent Change 1.406 %
  • Volume 2,564,040
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.68 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 39.72 38.86 38.86 39.68 2,564,040
Jul 10 39.29 38.35 38.48 39.13 2,583,870
Jul 9 39.48 38.75 39.32 38.81 3,704,443
Jul 8 39.32 39.00 39.08 39.24 4,143,733
Jul 7 39.11 38.36 38.44 39.02 4,319,786
Jul 3 39.11 38.28 39.10 38.51 3,508,372
Jul 2 39.16 37.74 37.91 38.96 7,285,712
Jul 1 38.35 37.47 37.50 37.87 5,851,485
Jun 30 37.56 36.93 37.22 37.54 4,776,494
Jun 27 37.45 36.77 36.97 37.44 3,968,747
Jun 26 37.05 36.27 36.43 37.03 4,973,953
Jun 25 36.46 35.69 35.93 36.38 3,110,652
Jun 24 36.52 35.91 36.26 36.03 3,371,786
Jun 23 36.62 36.18 36.40 36.27 2,787,844
Jun 20 36.56 35.93 36.07 36.44 6,384,966
Jun 19 36.11 35.78 36.09 35.97 5,151,057
Jun 18 36.29 35.68 35.90 36.04 7,990,884
Jun 17 35.50 35.11 35.18 35.47 3,588,448
Jun 16 35.50 34.90 35.45 35.15 4,037,532
Jun 13 35.50 35.05 35.16 35.43 5,927,677
Jun 12 35.90 35.03 35.74 35.17 7,890,019
Jun 11 36.34 35.63 36.05 36.09 6,607,913
Jun 10 36.97 35.51 36.80 36.07 14,593,250
Jun 9 39.75 37.38 39.71 37.50 12,264,420
Jun 6 40.81 40.00 40.64 40.12 5,381,372
Jun 5 41.62 40.70 41.53 40.90 5,849,816
Jun 4 42.37 41.35 42.15 41.43 4,948,917
Jun 3 43.63 42.04 42.29 42.08 8,088,680
Jun 2 43.47 42.52 42.56 43.40 2,944,817
May 30 43.46 42.33 42.69 42.46 4,696,648