Frankfurt - Delayed Quote EUR

Tyson Foods, Inc. (TF7A.F)

53.14

-0.92

(-1.70%)

As of 8:03:26 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	53.14	53.14	53.14	53.14	53.14	10
Jan 22, 2025	54.06	54.06	54.06	54.06	54.06	-
Jan 21, 2025	53.48	53.57	53.48	53.57	53.57	10
Jan 20, 2025	54.58	54.58	54.58	54.58	54.58	60
Jan 17, 2025	54.21	54.73	54.21	54.73	54.73	10
Jan 16, 2025	53.96	53.96	53.96	53.96	53.96	-
Jan 15, 2025	53.62	54.09	53.62	54.05	54.05	90
Jan 14, 2025	54.07	54.20	54.07	54.20	54.20	869
Jan 13, 2025	52.74	52.74	52.72	52.72	52.72	10
Jan 10, 2025	53.53	53.88	53.53	53.88	53.88	76
Jan 9, 2025	53.49	53.60	53.49	53.60	53.60	15
Jan 8, 2025	53.54	53.54	53.54	53.54	53.54	-
Jan 7, 2025	54.27	54.27	54.27	54.27	54.27	-
Jan 6, 2025	56.70	56.70	56.65	56.65	56.65	52
Jan 3, 2025	56.35	56.92	56.35	56.92	56.92	10
Jan 2, 2025	55.29	56.40	55.29	56.40	56.40	11
Dec 30, 2024	55.24	55.24	55.19	55.19	55.19	10
Dec 27, 2024	55.43	55.43	55.43	55.43	55.43	-
Dec 23, 2024	55.46	56.06	55.18	55.18	55.18	181
Dec 20, 2024	55.77	56.16	55.55	55.55	55.55	57
Dec 19, 2024	56.50	57.17	56.50	57.17	57.17	11
Dec 18, 2024	56.27	56.30	56.27	56.30	56.30	100
Dec 17, 2024	56.53	56.58	56.53	56.58	56.58	10
Dec 16, 2024	57.25	57.25	57.25	57.25	57.25	-
Dec 13, 2024	58.22	58.22	58.22	58.22	58.22	-
Dec 12, 2024	58.56	58.56	58.56	58.56	58.56	-
Dec 11, 2024	59.01	59.76	59.01	59.76	59.76	10
Dec 10, 2024	58.96	58.96	58.96	58.96	58.96	-
Dec 9, 2024	59.09	59.40	58.98	59.40	59.40	78
Dec 6, 2024	59.91	60.48	59.88	59.88	59.88	34
Dec 5, 2024	60.02	60.02	60.02	60.02	60.02	300
Dec 4, 2024	60.74	60.74	60.74	60.74	60.74	-
Dec 3, 2024	60.92	61.45	60.92	61.45	61.45	8
Dec 2, 2024	60.98	60.98	60.98	60.98	60.98	-
Nov 29, 2024	0.49 Dividend
Nov 29, 2024	60.69	61.36	60.69	61.36	61.36	31
Nov 28, 2024	61.44	61.44	61.44	61.44	60.95	4
Nov 27, 2024	60.57	60.57	60.57	60.57	60.09	-
Nov 26, 2024	60.57	60.57	60.57	60.57	60.09	-
Nov 25, 2024	60.65	60.65	60.65	60.65	60.17	-
Nov 22, 2024	60.60	62.19	60.60	62.19	61.69	25
Nov 21, 2024	59.62	59.62	59.62	59.62	59.14	-
Nov 20, 2024	59.21	59.36	59.21	59.36	58.89	10
Nov 19, 2024	60.65	60.65	60.26	60.26	59.78	15
Nov 18, 2024	60.80	61.30	60.80	61.25	60.76	471
Nov 15, 2024	60.20	60.78	60.14	60.14	59.66	148
Nov 14, 2024	59.68	59.68	59.68	59.68	59.20	-
Nov 13, 2024	58.66	59.34	58.66	59.34	58.87	150
Nov 12, 2024	54.99	58.58	54.99	58.58	58.11	9
Nov 11, 2024	56.12	56.12	56.12	56.12	55.67	20
Nov 8, 2024	54.21	54.21	54.21	54.21	53.78	-
Nov 7, 2024	54.80	54.80	54.80	54.80	54.36	12
Nov 6, 2024	55.40	55.72	55.40	55.72	55.28	30
Nov 5, 2024	53.36	53.88	53.36	53.59	53.16	85
Nov 4, 2024	53.39	53.97	53.39	53.97	53.54	15
Nov 1, 2024	53.65	53.74	53.65	53.74	53.31	30
Oct 31, 2024	53.76	53.76	53.76	53.76	53.33	-
Oct 30, 2024	53.72	54.19	53.72	54.19	53.76	20
Oct 29, 2024	54.50	54.50	54.50	54.50	54.07	-
Oct 28, 2024	54.19	54.19	54.19	54.19	53.76	-
Oct 25, 2024	54.28	54.28	54.28	54.28	53.85	-
Oct 24, 2024	54.35	54.35	54.35	54.35	53.92	-
Oct 23, 2024	53.22	53.22	53.22	53.22	52.80	-
Oct 22, 2024	54.36	54.81	54.36	54.81	54.37	10
Oct 21, 2024	54.96	55.54	54.96	55.54	55.10	2
Oct 18, 2024	54.87	54.87	54.87	54.87	54.43	-
Oct 17, 2024	55.52	55.75	55.52	55.75	55.31	15
Oct 16, 2024	54.72	54.72	54.72	54.72	54.28	-
Oct 15, 2024	54.67	55.84	54.67	55.84	55.39	15
Oct 14, 2024	53.55	54.22	53.55	54.22	53.79	57
Oct 11, 2024	52.94	52.94	52.82	52.82	52.40	10
Oct 10, 2024	52.99	52.99	52.99	52.99	52.57	-
Oct 9, 2024	52.79	53.35	52.79	53.35	52.92	3
Oct 8, 2024	52.74	52.74	52.74	52.74	52.32	-
Oct 7, 2024	53.16	53.53	53.16	53.53	53.10	510
Oct 4, 2024	52.37	52.37	52.37	52.37	51.95	-
Oct 3, 2024	53.35	53.35	53.03	53.03	52.61	50
Oct 2, 2024	53.69	53.99	53.69	53.99	53.56	18
Oct 1, 2024	53.19	53.19	53.19	53.19	52.77	-
Sep 30, 2024	53.17	53.60	52.98	53.60	53.17	110
Sep 27, 2024	52.86	52.86	52.86	52.86	52.44	-
Sep 26, 2024	51.88	52.99	51.88	52.99	52.57	109
Sep 25, 2024	53.13	53.32	53.13	53.32	52.89	10
Sep 24, 2024	54.09	54.09	54.09	54.09	53.66	-
Sep 23, 2024	53.66	53.66	53.66	53.66	53.23	-
Sep 20, 2024	54.92	54.92	53.47	53.47	53.04	13
Sep 19, 2024	55.54	55.54	55.41	55.41	54.97	100
Sep 18, 2024	55.32	55.82	55.32	55.82	55.37	11
Sep 17, 2024	55.31	55.31	55.31	55.31	54.87	-
Sep 16, 2024	55.05	55.05	55.05	55.05	54.61	-
Sep 13, 2024	55.38	55.38	55.38	55.38	54.94	-
Sep 12, 2024	55.70	55.88	55.70	55.88	55.43	25
Sep 11, 2024	56.78	56.84	56.78	56.84	56.39	55
Sep 10, 2024	59.23	59.23	59.18	59.18	58.71	19
Sep 9, 2024	59.32	60.50	59.32	60.50	60.02	150
Sep 6, 2024	58.25	58.25	58.25	58.25	57.79	-
Sep 5, 2024	59.00	59.00	59.00	59.00	58.53	-
Sep 4, 2024	58.15	58.15	58.15	58.15	57.69	-
Sep 3, 2024	57.82	57.82	57.82	57.82	57.36	-
Sep 2, 2024	57.84	57.84	57.84	57.84	57.38	-
Aug 30, 2024	0.49 Dividend
Aug 30, 2024	58.12	58.12	58.12	58.12	57.66	-
Aug 29, 2024	58.62	59.71	58.62	59.71	58.75	80
Aug 28, 2024	57.09	57.18	57.09	57.18	56.26	40
Aug 27, 2024	57.70	57.70	57.20	57.20	56.28	534
Aug 26, 2024	56.47	57.50	56.47	57.50	56.57	10
Aug 23, 2024	56.44	56.44	56.44	56.44	55.53	-
Aug 22, 2024	56.52	56.82	56.52	56.82	55.90	25
Aug 21, 2024	55.88	55.88	55.84	55.84	54.94	32
Aug 20, 2024	56.13	56.13	56.13	56.13	55.23	-
Aug 19, 2024	56.29	57.04	56.29	57.04	56.12	23
Aug 16, 2024	56.25	56.25	56.25	56.25	55.34	-
Aug 15, 2024	56.10	56.10	56.10	56.10	55.20	-
Aug 14, 2024	55.38	56.12	55.38	56.12	55.22	10
Aug 13, 2024	54.92	55.57	54.92	55.04	54.15	270
Aug 12, 2024	56.23	56.23	56.23	56.23	55.32	-
Aug 9, 2024	56.37	56.37	56.37	56.37	55.46	-
Aug 8, 2024	55.55	55.55	55.55	55.55	54.65	-
Aug 7, 2024	56.31	56.78	56.31	56.78	55.86	44
Aug 6, 2024	57.22	57.70	57.22	57.25	56.33	320
Aug 5, 2024	54.58	57.61	54.01	57.61	56.68	187
Aug 2, 2024	55.74	56.13	55.74	56.13	55.23	1
Aug 1, 2024	56.15	56.19	56.15	56.19	55.28	100
Jul 31, 2024	56.21	56.84	56.21	56.84	55.92	120
Jul 30, 2024	55.96	55.96	55.96	55.96	55.06	-
Jul 29, 2024	56.01	56.01	56.01	56.01	55.11	-
Jul 26, 2024	55.34	56.06	55.34	56.06	55.16	3
Jul 25, 2024	54.51	54.51	54.51	54.51	53.63	-
Jul 24, 2024	54.15	54.15	54.15	54.15	53.28	-
Jul 23, 2024	54.32	54.32	54.32	54.32	53.44	-
Jul 22, 2024	54.65	54.65	54.65	54.65	53.77	-
Jul 19, 2024	55.26	55.26	55.26	55.26	54.37	-
Jul 18, 2024	55.06	55.06	55.06	55.06	54.17	-
Jul 17, 2024	53.84	53.84	53.52	53.52	52.66	30
Jul 16, 2024	52.56	52.56	52.56	52.56	51.71	-
Jul 15, 2024	52.42	52.42	52.42	52.42	51.58	-
Jul 12, 2024	52.07	52.07	52.07	52.07	51.23	-
Jul 11, 2024	51.80	51.80	51.80	51.80	50.97	-
Jul 10, 2024	51.42	51.97	51.42	51.97	51.13	20
Jul 9, 2024	52.14	52.14	52.14	52.14	51.30	-
Jul 8, 2024	51.46	51.46	51.46	51.46	50.63	-
Jul 5, 2024	52.06	52.06	52.06	52.06	51.22	-
Jul 4, 2024	52.20	52.69	52.20	52.69	51.84	20
Jul 3, 2024	52.99	52.99	52.99	52.99	52.14	-
Jul 2, 2024	53.14	53.14	53.14	53.14	52.28	-
Jul 1, 2024	52.93	52.93	52.93	52.93	52.08	21
Jun 28, 2024	52.58	52.58	52.56	52.56	51.71	17
Jun 27, 2024	52.88	53.24	52.88	53.24	52.38	3
Jun 26, 2024	53.13	53.13	53.13	53.13	52.27	-
Jun 25, 2024	53.46	53.46	53.46	53.46	52.60	-
Jun 24, 2024	52.36	52.36	52.36	52.36	51.52	-
Jun 21, 2024	52.12	52.12	52.08	52.08	51.24	200
Jun 20, 2024	51.19	51.19	51.19	51.19	50.37	-
Jun 19, 2024	51.13	51.13	51.13	51.13	50.31	-
Jun 18, 2024	51.61	51.61	51.61	51.61	50.78	20
Jun 17, 2024	50.18	50.18	50.11	50.11	49.30	100
Jun 14, 2024	49.96	49.96	49.96	49.96	49.15	-
Jun 13, 2024	50.44	50.78	49.99	49.99	49.19	130
Jun 12, 2024	51.62	51.62	51.62	51.62	50.79	-
Jun 11, 2024	51.70	52.28	51.70	52.28	51.44	11
Jun 10, 2024	51.69	51.80	51.45	51.80	50.97	430
Jun 7, 2024	51.54	51.54	51.54	51.54	50.71	-
Jun 6, 2024	51.54	52.08	51.54	52.08	51.24	100
Jun 5, 2024	51.94	51.94	51.94	51.94	51.10	-
Jun 4, 2024	52.04	52.04	52.04	52.04	51.20	-
Jun 3, 2024	52.55	52.59	52.55	52.59	51.74	15
May 31, 2024	0.49 Dividend
May 31, 2024	52.41	52.54	52.41	52.54	51.69	10
May 30, 2024	52.75	52.75	52.75	52.75	51.42	-
May 29, 2024	52.89	53.37	52.89	53.37	52.02	15
May 28, 2024	54.67	54.67	53.27	53.27	51.92	110
May 27, 2024	54.76	54.76	54.76	54.76	53.38	-
May 24, 2024	55.55	55.55	55.55	55.55	54.15	-
May 23, 2024	55.58	55.58	55.58	55.58	54.18	-
May 22, 2024	55.95	55.95	55.95	55.95	54.54	-
May 21, 2024	55.54	55.54	55.54	55.54	54.14	-
May 20, 2024	55.14	55.74	55.14	55.74	54.33	20
May 17, 2024	55.82	55.82	55.82	55.82	54.41	-
May 16, 2024	55.55	55.55	55.55	55.55	54.15	-
May 15, 2024	55.40	55.40	55.40	55.40	54.00	-
May 14, 2024	55.03	55.03	55.03	55.03	53.64	-
May 13, 2024	55.12	55.12	55.09	55.09	53.70	10
May 10, 2024	55.10	55.10	55.10	55.10	53.71	-
May 9, 2024	54.72	54.72	54.72	54.72	53.34	-
May 8, 2024	54.54	55.05	54.54	55.05	53.66	10
May 7, 2024	54.10	54.11	54.08	54.08	52.71	440
May 6, 2024	57.37	58.43	57.37	58.43	56.95	100
May 3, 2024	56.57	56.57	56.51	56.51	55.08	11
May 2, 2024	56.11	56.11	56.11	56.11	54.69	-
Apr 30, 2024	56.65	56.88	56.32	56.88	55.44	24
Apr 29, 2024	56.33	56.33	56.33	56.33	54.91	-
Apr 26, 2024	56.73	56.73	56.73	56.73	55.30	-
Apr 25, 2024	56.74	56.74	56.74	56.74	55.31	-
Apr 24, 2024	56.81	56.81	56.81	56.81	55.38	-
Apr 23, 2024	56.62	56.62	56.62	56.62	55.19	-
Apr 22, 2024	56.04	56.63	56.04	56.63	55.20	10
Apr 19, 2024	54.87	54.87	54.87	54.87	53.48	-
Apr 18, 2024	54.66	54.66	54.66	54.66	53.28	-
Apr 17, 2024	54.52	54.52	54.52	54.52	53.14	-
Apr 16, 2024	54.42	54.42	54.42	54.42	53.05	-
Apr 15, 2024	54.05	54.05	54.05	54.05	52.68	-
Apr 12, 2024	55.13	55.91	55.13	55.91	54.50	8
Apr 11, 2024	53.87	53.87	53.87	53.87	52.51	-
Apr 10, 2024	54.48	54.61	54.26	54.61	53.23	1,100
Apr 9, 2024	54.16	54.16	54.16	54.16	52.79	-
Apr 8, 2024	54.20	54.20	54.20	54.20	52.83	-
Apr 5, 2024	54.70	54.72	54.29	54.35	52.98	155
Apr 4, 2024	53.10	53.10	53.10	53.10	51.76	-
Apr 3, 2024	53.13	53.13	53.13	53.13	51.79	-
Apr 2, 2024	53.62	53.62	53.62	53.62	52.27	-
Mar 28, 2024	54.07	54.07	54.07	54.07	52.70	-
Mar 27, 2024	53.50	53.50	53.50	53.50	52.15	-
Mar 26, 2024	53.65	53.65	53.65	53.65	52.30	-
Mar 25, 2024	53.35	53.35	53.35	53.35	52.00	-
Mar 22, 2024	53.36	53.90	53.36	53.90	52.54	10
Mar 21, 2024	53.14	53.14	53.14	53.14	51.80	50
Mar 20, 2024	52.30	52.30	52.30	52.30	50.98	-
Mar 19, 2024	51.32	51.94	51.32	51.94	50.63	10
Mar 18, 2024	51.37	51.37	51.37	51.37	50.07	-
Mar 15, 2024	51.23	51.23	51.23	51.23	49.94	-
Mar 14, 2024	50.87	50.87	50.87	50.87	49.59	-
Mar 13, 2024	50.44	50.44	50.44	50.44	49.17	-
Mar 12, 2024	50.79	50.79	50.79	50.79	49.51	-
Mar 11, 2024	49.19	49.67	49.19	49.67	48.42	220
Mar 8, 2024	48.78	48.78	48.70	48.70	47.47	18
Mar 7, 2024	48.68	48.68	48.68	48.68	47.45	-
Mar 6, 2024	49.23	49.23	48.90	48.90	47.66	35
Mar 5, 2024	48.91	49.35	48.91	49.35	48.10	10
Mar 4, 2024	49.27	49.27	48.76	48.76	47.53	61
Mar 1, 2024	49.97	49.97	49.97	49.97	48.71	-
Feb 29, 2024	0.49 Dividend
Feb 29, 2024	49.49	49.49	49.44	49.44	48.20	20
Feb 28, 2024	49.75	49.75	49.75	49.75	48.02	-
Feb 27, 2024	49.60	49.60	49.60	49.60	47.87	-
Feb 26, 2024	49.42	49.42	49.42	49.42	47.69	-
Feb 23, 2024	48.81	48.81	48.81	48.81	47.11	-
Feb 22, 2024	49.49	49.49	49.49	49.49	47.76	-
Feb 21, 2024	49.72	49.72	49.72	49.72	47.99	-
Feb 20, 2024	49.01	49.31	49.01	49.31	47.60	10
Feb 19, 2024	49.03	49.58	49.03	49.58	47.86	10
Feb 16, 2024	48.60	48.60	48.60	48.60	46.91	-
Feb 15, 2024	48.22	48.31	48.22	48.31	46.62	15
Feb 14, 2024	47.94	47.94	47.94	47.94	46.26	-
Feb 13, 2024	48.53	48.92	48.53	48.92	47.22	9
Feb 12, 2024	48.47	48.57	48.47	48.57	46.88	82
Feb 9, 2024	49.83	49.83	49.07	49.07	47.36	15
Feb 8, 2024	49.76	49.78	49.76	49.78	48.04	100
Feb 7, 2024	51.20	51.20	50.43	50.43	48.67	65
Feb 6, 2024	53.23	54.37	53.23	54.37	52.47	11
Feb 5, 2024	51.98	51.98	51.98	51.98	50.17	-
Feb 2, 2024	51.91	51.91	51.90	51.91	50.10	147
Feb 1, 2024	50.48	50.48	50.48	50.48	48.72	-
Jan 31, 2024	50.53	50.53	50.53	50.53	48.77	-
Jan 30, 2024	50.26	50.26	50.26	50.26	48.51	-
Jan 29, 2024	50.43	51.10	50.43	51.10	49.32	10
Jan 26, 2024	49.54	50.41	49.50	50.41	48.65	50
Jan 25, 2024	48.62	49.58	48.58	49.58	47.85	11
Jan 24, 2024	48.94	49.43	48.65	48.65	46.96	21
Jan 23, 2024	47.92	49.01	47.92	49.01	47.31	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tyson Foods, Inc. (TF7A.F)