Tyson Foods Inc. Common Stockのデータ

Tyson Foods Inc. Common Stockの基本情報

名前 Tyson Foods Inc. Common Stock
ティッカー TSN
United States
上場年 nan
セクター Consumer Non-Durables

Tyson Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.04 64.8 66.0 65.67 2594400.0 65.67
2021-02-12 66.41 64.76 65.09 65.56 2705000.0 65.56
2021-02-11 66.38 63.22 65.0 65.34 6044200.0 65.34
2021-02-10 70.57 68.64 69.88 69.28 3334000.0 69.28
2021-02-09 69.85 68.03 68.03 69.5 2515700.0 69.5
2021-02-08 69.14 67.57 68.0 67.95 2478200.0 67.95
2021-02-05 67.16 66.02 66.44 66.18 1667600.0 66.18
2021-02-04 66.44 65.36 65.51 66.22 1324900.0 66.22
2021-02-03 65.9 64.09 64.45 65.47 1597200.0 65.47
2021-02-02 64.76 63.05 64.5 64.22 2028300.0 64.22
2021-02-01 64.85 62.59 64.56 64.19 1917900.0 64.19
2021-01-29 64.78 63.15 64.49 64.31 3402200.0 64.31
2021-01-28 65.42 64.54 64.55 64.96 1391200.0 64.96
2021-01-27 66.64 64.35 65.79 64.78 2227600.0 64.78
2021-01-26 67.1 65.34 66.65 66.57 1609100.0 66.57
2021-01-25 67.25 65.95 66.32 66.6 1755800.0 66.6
2021-01-22 67.07 65.5 65.88 66.52 1911000.0 66.52
2021-01-21 67.46 65.74 66.39 65.9 2040700.0 65.9
2021-01-20 66.57 64.25 64.6 66.25 2788100.0 66.25
2021-01-19 65.33 63.51 65.23 63.9 2639000.0 63.9
2021-01-15 65.15 63.85 64.73 64.75 1653600.0 64.75
2021-01-14 65.22 64.01 64.46 64.76 1720100.0 64.76
2021-01-13 64.75 63.35 63.7 64.09 2496400.0 64.09
2021-01-12 65.81 63.64 65.02 64.01 3261500.0 64.01
2021-01-11 65.0 63.8 64.0 64.77 2021800.0 64.77
2021-01-08 65.01 63.51 65.0 64.03 2672400.0 64.03
2021-01-07 65.57 63.84 65.46 64.61 2969400.0 64.61
2021-01-06 65.8 63.69 63.7 65.36 1942200.0 65.36
2021-01-05 64.11 62.89 63.2 63.45 2297100.0 63.45
2021-01-04 64.65 62.66 64.55 63.5 2177400.0 63.5
2020-12-31 64.63 62.51 63.38 64.44 1906700.0 64.44
2020-12-30 63.97 63.5 63.61 63.59 1173400.0 63.59
2020-12-29 64.82 63.13 64.6 63.5 1452900.0 63.5
2020-12-28 65.24 64.06 64.97 64.38 1594500.0 64.38
2020-12-24 64.95 64.22 64.8 64.79 1074300.0 64.79
2020-12-23 64.77 62.83 62.97 64.55 2315000.0 64.55
2020-12-22 63.85 62.47 63.85 62.48 2602000.0 62.48
2020-12-21 64.16 63.15 64.16 63.85 2145800.0 63.85
2020-12-18 66.29 64.35 65.0 64.95 4710000.0 64.95
2020-12-17 65.81 64.58 65.75 65.0 3315000.0 65.0
2020-12-16 68.0 65.21 67.48 65.24 4096300.0 65.24
2020-12-15 70.14 68.01 70.03 68.25 2227300.0 68.25
2020-12-14 70.48 69.5 69.66 69.78 3153700.0 69.78
2020-12-11 69.78 69.05 69.16 69.29 1776400.0 69.29
2020-12-10 69.72 68.8 68.8 69.41 1638500.0 69.41
2020-12-09 69.25 68.21 68.8 69.16 1986200.0 69.16
2020-12-08 68.83 68.0 68.3 68.41 2186300.0 68.41
2020-12-07 69.78 68.0 69.63 68.7 2849700.0 68.7
2020-12-04 70.21 68.51 69.12 70.1 2808500.0 70.1
2020-12-03 69.17 66.7 67.61 69.13 3534600.0 69.13
2020-12-02 67.58 66.02 66.75 66.1 3895100.0 66.1
2020-12-01 67.19 65.39 65.48 66.76 3449700.0 66.76
2020-11-30 65.2 64.05 64.55 65.2 5085800.0 65.2
2020-11-27 65.56 64.5 65.15 65.0 1329300.0 64.56
2020-11-25 66.06 64.25 64.82 64.99 2997700.0 64.55
2020-11-24 64.83 63.42 64.11 64.8 2949100.0 64.36
2020-11-23 63.45 60.86 61.0 63.13 2763500.0 62.7
2020-11-20 62.24 60.52 61.95 60.74 2865400.0 60.32
2020-11-19 63.0 60.84 62.72 62.34 3569700.0 61.91
2020-11-18 64.8 63.45 63.93 63.45 1682900.0 63.02
2020-11-17 64.61 62.86 63.49 63.78 2329100.0 63.34
2020-11-16 65.02 62.06 63.85 64.74 4746800.0 64.3
2020-11-13 62.53 61.04 61.04 62.35 1838000.0 61.92
2020-11-12 61.69 60.1 61.14 60.83 3045800.0 60.41
2020-11-11 61.4 60.76 61.0 61.11 2621000.0 60.69
2020-11-10 61.27 60.35 61.27 60.46 2034200.0 60.05
2020-11-09 62.07 59.53 60.81 60.35 3378100.0 59.94
2020-11-06 58.47 56.91 57.81 57.33 1528900.0 56.94
2020-11-05 58.55 56.86 56.99 57.71 1612400.0 57.31
2020-11-04 57.5 55.82 56.38 56.54 2727500.0 56.15
2020-11-03 58.35 56.48 58.04 56.49 2466300.0 56.1
2020-11-02 58.37 57.11 57.85 57.63 1638500.0 57.24
2020-10-30 57.25 56.37 56.85 57.23 2488700.0 56.84
2020-10-29 58.0 56.27 56.72 57.24 2140300.0 56.85
2020-10-28 57.55 56.61 57.06 56.76 1991200.0 56.37
2020-10-27 58.88 57.65 57.74 57.67 1843000.0 57.28
2020-10-26 59.49 57.06 59.49 57.46 2212600.0 57.07
2020-10-23 60.19 59.16 59.82 60.05 1320100.0 59.64
2020-10-22 59.57 58.33 58.92 59.44 2101900.0 59.03
2020-10-21 59.81 57.15 57.62 59.17 3395100.0 58.76
2020-10-20 58.87 57.84 58.86 57.86 1630200.0 57.46
2020-10-19 59.91 58.1 59.77 58.31 1711300.0 57.91
2020-10-16 61.33 59.64 60.57 59.71 1687300.0 59.3
2020-10-15 60.52 58.31 58.38 60.49 1674800.0 60.08
2020-10-14 59.85 58.95 58.96 59.28 1404300.0 58.87
2020-10-13 59.24 58.22 58.89 58.96 1756700.0 58.56
2020-10-12 59.61 57.19 58.14 58.97 2019800.0 58.57
2020-10-09 59.48 57.92 59.21 57.98 2455600.0 57.58
2020-10-08 59.54 58.69 59.0 58.99 2093400.0 58.59
2020-10-07 59.25 58.15 59.1 58.77 1750200.0 58.37
2020-10-06 59.89 58.18 59.23 58.61 1999700.0 58.21
2020-10-05 60.3 58.72 59.99 59.0 3921400.0 58.6
2020-10-02 60.55 58.59 58.68 59.31 2321000.0 58.9
2020-10-01 59.82 58.84 59.41 59.22 1314100.0 58.81
2020-09-30 60.09 58.99 58.99 59.48 1563600.0 59.07
2020-09-29 59.97 58.59 59.75 58.96 1156400.0 58.56
2020-09-28 60.82 59.59 60.05 59.76 2406100.0 59.35
2020-09-25 59.2 56.56 56.56 59.18 2640100.0 58.77
2020-09-24 57.5 56.27 56.91 56.9 7799500.0 56.51
2020-09-23 60.16 56.89 59.89 57.09 2804200.0 56.7
2020-09-22 60.4 59.03 59.76 59.39 2841900.0 58.98
2020-09-21 61.55 59.41 61.11 59.85 3029900.0 59.44
2020-09-18 64.01 61.82 63.66 62.03 3826600.0 61.61
2020-09-17 64.99 63.38 64.81 63.75 2916000.0 63.31
2020-09-16 66.49 65.09 65.39 65.21 2847600.0 64.76
2020-09-15 65.69 64.8 65.31 65.25 2965800.0 64.8
2020-09-14 65.44 63.92 63.92 65.31 2195700.0 64.86
2020-09-11 64.16 62.92 63.61 63.72 5104800.0 63.28
2020-09-10 64.68 61.81 62.06 63.45 4495600.0 63.02
2020-09-09 62.17 60.53 61.82 61.24 4607100.0 60.82
2020-09-08 62.45 61.03 62.36 61.57 2825300.0 61.15
2020-09-04 62.68 61.4 61.88 62.42 3191100.0 61.99
2020-09-03 64.66 61.21 63.93 61.64 3187800.0 61.22
2020-09-02 63.58 61.65 62.16 63.39 4824500.0 62.96
2020-09-01 62.87 61.52 62.87 62.64 1730700.0 62.21
2020-08-31 63.46 62.54 63.31 62.8 2048800.0 62.37
2020-08-28 64.4 63.15 64.06 63.91 1753400.0 63.06
2020-08-27 64.79 63.53 63.72 63.96 2123600.0 63.1
2020-08-26 63.84 62.92 63.67 63.45 1767200.0 62.6
2020-08-25 64.14 62.84 64.14 63.54 1666800.0 62.69
2020-08-24 63.92 62.6 63.05 63.55 2522100.0 62.7
2020-08-21 63.3 62.61 62.9 62.92 1586300.0 62.08
2020-08-20 63.55 62.72 63.14 62.9 1712400.0 62.06
2020-08-19 63.96 63.22 63.56 63.48 1039200.0 62.63
2020-08-18 64.09 62.79 63.69 63.67 1388100.0 62.82
2020-08-17 64.06 63.08 63.8 63.68 1528000.0 62.83
2020-08-14 64.97 63.91 64.3 63.94 2907800.0 63.08
2020-08-13 65.58 64.59 65.26 64.6 1871500.0 63.74
2020-08-12 66.52 65.29 66.38 65.71 1462900.0 64.83
2020-08-11 66.11 65.01 65.33 65.21 2494100.0 64.34
2020-08-10 65.03 63.12 63.34 64.56 2644900.0 63.7
2020-08-07 63.4 62.08 62.2 62.8 2653800.0 61.96
2020-08-06 63.21 62.11 62.55 62.46 3140500.0 61.62
2020-08-05 64.83 62.7 64.45 62.93 4045900.0 62.09
2020-08-04 65.13 62.52 63.1 65.12 5640800.0 64.25
2020-08-03 63.47 61.34 62.9 62.43 5171500.0 61.6
2020-07-31 61.79 60.61 61.39 61.45 2040700.0 60.63
2020-07-30 61.64 60.3 61.33 61.57 1493100.0 60.75
2020-07-29 62.0 60.34 61.12 62.0 1554900.0 61.17
2020-07-28 61.32 60.37 60.55 60.74 1255400.0 59.93
2020-07-27 61.06 59.96 60.56 60.98 1108200.0 60.16
2020-07-24 61.53 60.36 60.93 60.82 1194400.0 60.01
2020-07-23 61.66 60.31 60.35 60.91 1476800.0 60.1
2020-07-22 60.5 59.63 60.42 60.35 1462500.0 59.54
2020-07-21 61.45 60.44 60.65 60.58 1459300.0 59.77
2020-07-20 60.55 59.89 60.47 60.16 1041700.0 59.36
2020-07-17 61.4 60.28 60.48 60.82 1371900.0 60.01
2020-07-16 61.1 59.75 60.0 60.37 1467200.0 59.56
2020-07-15 61.34 59.44 59.98 60.52 2077900.0 59.71
2020-07-14 59.09 57.26 57.65 58.81 2673000.0 58.02
2020-07-13 59.45 57.77 59.13 58.02 2288200.0 57.24
2020-07-10 58.6 55.61 55.69 58.52 2522100.0 57.74
2020-07-09 57.74 55.28 57.74 55.58 3927200.0 54.84
2020-07-08 58.76 57.45 58.72 57.93 2505200.0 57.16
2020-07-07 59.64 57.76 59.04 58.69 2644500.0 57.91
2020-07-06 59.77 58.83 59.51 59.45 1664600.0 58.65
2020-07-02 60.29 58.26 59.32 58.45 2424900.0 57.67
2020-07-01 60.55 58.49 59.68 58.57 2139200.0 57.79
2020-06-30 60.35 58.79 59.16 59.71 2132800.0 58.91
2020-06-29 59.46 57.98 58.78 59.26 1698700.0 58.47
2020-06-26 59.88 57.97 59.78 58.28 3445600.0 57.5
2020-06-25 60.34 58.15 59.0 59.87 2177200.0 59.07
2020-06-24 60.58 58.42 60.52 59.44 3444100.0 58.65
2020-06-23 62.95 61.11 62.15 61.16 2558600.0 60.34
2020-06-22 62.17 60.89 62.03 61.42 3058600.0 60.6
2020-06-19 64.83 62.83 64.83 63.22 3908600.0 62.37
2020-06-18 64.75 62.13 62.45 64.02 1564200.0 63.16
2020-06-17 65.65 63.2 65.35 63.49 2393800.0 62.64
2020-06-16 65.38 62.92 64.36 64.85 4551200.0 63.98
2020-06-15 62.78 59.53 60.65 62.76 3009700.0 61.92
2020-06-12 62.59 60.22 61.5 62.2 2918800.0 61.37
2020-06-11 62.88 59.49 62.68 59.85 3842400.0 59.05
2020-06-10 67.41 64.53 66.97 64.54 3598700.0 63.68
2020-06-09 68.13 65.41 68.06 66.77 4056700.0 65.88
2020-06-08 68.71 65.21 66.23 68.67 5001900.0 67.75
2020-06-05 66.77 64.22 66.64 64.92 6777200.0 64.05
2020-06-04 64.19 60.89 61.78 64.07 6634500.0 63.21
2020-06-03 63.74 57.75 63.01 60.1 10554800.0 59.3
2020-06-02 62.93 61.77 62.61 62.5 2437500.0 61.66
2020-06-01 63.1 60.72 61.55 62.61 2183900.0 61.77
2020-05-29 61.9 59.75 61.6 61.44 3934300.0 60.62
2020-05-28 63.6 61.63 62.74 62.66 3091400.0 61.41
2020-05-27 63.24 61.02 62.96 62.75 3844200.0 61.5
2020-05-26 62.47 60.23 60.46 61.64 3193500.0 60.41
2020-05-22 59.75 58.74 59.71 59.19 1390500.0 58.01
2020-05-21 60.59 58.42 60.59 59.25 3178800.0 58.07
2020-05-20 60.98 58.79 59.1 60.65 2764800.0 59.44
2020-05-19 60.77 58.36 60.7 58.36 2121200.0 57.19
2020-05-18 61.28 59.4 59.5 60.83 2691500.0 59.61
2020-05-15 59.61 57.96 58.74 58.21 2438000.0 57.05
2020-05-14 59.22 56.6 57.3 59.16 2968600.0 57.98
2020-05-13 60.15 57.5 60.0 58.12 3783400.0 56.96
2020-05-12 61.87 59.96 61.26 60.08 3008200.0 58.88
2020-05-11 61.18 59.55 59.83 60.76 3789900.0 59.55
2020-05-08 61.1 57.82 57.96 60.39 5191800.0 59.18
2020-05-07 57.91 55.55 55.66 57.26 5000600.0 56.12
2020-05-06 57.49 54.77 57.49 54.78 5470900.0 53.69
2020-05-05 57.79 54.91 55.3 56.99 5994300.0 55.85
2020-05-04 58.37 54.28 58.25 55.32 11134500.0 54.21
2020-05-01 61.67 59.26 61.22 60.01 2774800.0 58.81
2020-04-30 63.14 60.88 63.0 62.19 2816900.0 60.95
2020-04-29 63.9 62.25 62.8 63.3 3267400.0 62.03
2020-04-28 63.71 60.12 60.96 62.8 3887900.0 61.54
2020-04-27 60.2 58.96 59.57 59.68 3546700.0 58.49
2020-04-24 60.96 58.65 60.92 58.98 4385800.0 57.8
2020-04-23 61.45 58.94 59.0 60.9 2910300.0 59.68
2020-04-22 62.9 59.6 62.19 59.92 3988800.0 58.72
2020-04-21 63.28 61.48 62.79 61.91 2811600.0 60.67
2020-04-20 64.97 61.58 61.88 63.86 3442500.0 62.58
2020-04-17 62.96 61.43 62.14 62.34 2884600.0 61.09
2020-04-16 61.03 58.87 60.15 60.88 3110800.0 59.66
2020-04-15 60.77 58.79 60.65 60.15 3050900.0 58.95
2020-04-14 63.48 61.16 62.96 61.41 3332300.0 60.18
2020-04-13 62.69 61.02 61.67 62.18 3072200.0 60.94
2020-04-09 61.64 59.0 59.0 60.94 2866000.0 59.72
2020-04-08 59.25 57.11 57.68 58.41 3366700.0 57.24
2020-04-07 59.61 56.7 58.44 57.37 2889000.0 56.22
2020-04-06 56.91 54.96 56.25 56.45 2765600.0 55.32
2020-04-03 54.12 52.33 53.09 53.82 2874700.0 52.74
2020-04-02 55.97 52.67 54.66 54.15 2875700.0 53.07
2020-04-01 57.58 55.05 56.4 55.34 2965500.0 54.23
2020-03-31 59.34 57.36 59.34 57.87 3815700.0 56.71
2020-03-30 59.53 57.29 58.94 59.15 3884600.0 57.97
2020-03-27 59.87 57.5 59.45 58.59 4273900.0 57.42
2020-03-26 65.83 60.52 63.47 61.23 4810500.0 60.01
2020-03-25 65.67 59.75 60.0 63.19 5593400.0 61.93
2020-03-24 64.7 57.71 62.02 59.99 5800900.0 58.79
2020-03-23 58.83 53.0 53.34 57.6 5383300.0 56.45
2020-03-20 61.0 53.18 57.16 53.62 8209500.0 52.55
2020-03-19 57.3 42.68 44.0 54.21 6611100.0 53.13
2020-03-18 48.37 42.57 45.0 44.18 5831000.0 43.3
2020-03-17 49.68 44.83 45.88 47.86 7030700.0 46.9
2020-03-16 47.97 44.13 46.57 45.05 5660900.0 44.15
2020-03-13 54.51 49.23 54.4 52.51 4585500.0 51.46
2020-03-12 54.54 49.94 53.89 51.8 4591300.0 50.76
2020-03-11 61.37 57.65 61.22 58.55 3764700.0 57.38
2020-03-10 63.66 59.71 62.45 62.76 3535300.0 61.51
2020-03-09 63.28 60.0 60.0 60.88 3992600.0 59.66
2020-03-06 65.78 63.33 65.14 64.65 4823100.0 63.36
2020-03-05 69.01 66.23 69.0 67.01 3365100.0 65.67
2020-03-04 70.6 68.9 69.6 70.39 3904300.0 68.98
2020-03-03 71.52 67.64 70.18 68.5 3953200.0 67.13
2020-03-02 70.56 67.72 68.32 70.54 3780600.0 69.13
2020-02-28 68.22 65.72 67.06 67.83 4496700.0 66.47
2020-02-27 71.7 69.05 69.81 69.19 4438600.0 67.81
2020-02-26 73.27 71.08 73.05 71.09 3479400.0 69.26
2020-02-25 76.38 71.35 75.79 71.71 4152800.0 69.86
2020-02-24 77.03 75.37 76.3 75.59 2612600.0 73.64
2020-02-21 79.03 77.6 78.68 77.83 2197600.0 75.82
2020-02-20 79.11 77.28 77.85 78.8 2471300.0 76.77
2020-02-19 80.49 77.82 80.27 77.83 4346700.0 75.82
2020-02-18 80.51 79.68 80.19 80.15 2263200.0 78.08