TSN: Tyson Foods Inc.

As of Friday, December 2nd, 2022

$ 66.02

+0.54 +0.82%

Open: 65.10
High: 66.13
Low: 64.91
Volume: 2,895,773
Previous Close on Thursday, December 1st, 2022

$ 65.48

-0.80 -1.21%

Open: 66.61
High: 66.61
Low: 64.94
Volume: 2,602,128
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 65.10 66.13 64.91 66.02 2,895,773 +0.54 +0.82
2022-12-01 66.61 66.61 64.94 65.48 2,602,128 -0.80 -1.21
2022-11-30 65.96 66.32 64.58 66.28 3,334,613 -0.17 -0.26
2022-11-29 65.55 66.63 65.07 66.45 3,505,682 +0.92 +1.40
2022-11-28 65.87 66.70 64.79 65.53 4,496,479 -1.80 -2.67
2022-11-25 67.27 67.87 67.22 67.33 2,009,610 +0.19 +0.28
2022-11-23 67.12 67.34 66.72 67.14 2,230,635 -0.18 -0.27
2022-11-22 67.13 67.87 66.78 67.32 5,248,227 +0.57 +0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.70
On 2022-11-28
64.58
On 2022-11-30
-1.31 -1.95 66.70
On 2022-11-28
64.58
On 2022-11-30
-3.18 65.95
10D 67.87
On 2022-11-22
64.33
On 2022-11-18
0.63 0.96 67.87
On 2022-11-22
64.58
On 2022-11-30
-4.85 66.38
20D 68.76
On 2022-11-14
63.62
On 2022-11-09
-0.54 -0.81 68.67
On 2022-11-08
63.62
On 2022-11-09
-7.35 66.16
WTD 66.70
On 2022-11-28
64.58
On 2022-11-30
-1.31 -1.95 66.70
On 2022-11-28
64.58
On 2022-11-30
-3.18 65.95
MTD 66.61
On 2022-12-01
64.91
On 2022-12-02
-0.26 -0.39 66.61
On 2022-12-01
64.91
On 2022-12-02
-2.55 65.75
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0