Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSN.US
58.47+0.22(+0.38%)(czas lokalny: 19.12.2025 16:00)Tyson Foods Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 58.03 | 58.73 | 57.86 | 58.47 | 87 363 | 0 |
| 18.12.2025 | 58.44 | 58.62 | 58.13 | 58.26 | 149 130 | 0 |
| 17.12.2025 | 58.25 | 58.53 | 58.00 | 58.51 | 86 967 | 0 |
| 16.12.2025 | 59.68 | 59.91 | 58.15 | 58.18 | 134 915 | 0 |
| 15.12.2025 | 60.42 | 60.47 | 59.07 | 59.52 | 165 890 | 0 |
| 12.12.2025 | 59.56 | 60.38 | 59.15 | 59.92 | 163 980 | 0 |
| 11.12.2025 | 57.92 | 59.65 | 57.92 | 59.58 | 276 372 | 0 |
| 10.12.2025 | 55.95 | 57.83 | 55.95 | 57.66 | 281 892 | 0 |
| 09.12.2025 | 56.08 | 56.20 | 55.42 | 55.91 | 133 005 | 0 |
| 08.12.2025 | 56.66 | 56.81 | 55.85 | 56.21 | 191 362 | 0 |
| 05.12.2025 | 55.93 | 56.97 | 55.85 | 56.91 | 133 531 | 0 |
| 04.12.2025 | 56.95 | 57.11 | 56.02 | 56.14 | 171 624 | 0 |
| 03.12.2025 | 57.48 | 58.01 | 56.77 | 56.81 | 176 934 | 0 |
| 02.12.2025 | 57.97 | 58.20 | 57.06 | 57.34 | 161 782 | 0 |
| 01.12.2025 | 57.60 | 58.66 | 57.58 | 58.35 | 201 135 | 0 |
| 28.11.2025 | 57.78 | 58.41 | 57.78 | 58.02 | 55 450 | 0 |
| 26.11.2025 | 57.21 | 58.22 | 57.21 | 57.92 | 123 848 | 0 |
| 25.11.2025 | 57.38 | 57.87 | 56.69 | 57.13 | 192 080 | 0 |
| 24.11.2025 | 53.71 | 57.67 | 53.71 | 57.20 | 418 308 | 0 |
| 21.11.2025 | 53.07 | 54.10 | 52.90 | 53.68 | 167 469 | 0 |
| 20.11.2025 | 53.10 | 53.66 | 52.65 | 52.70 | 253 071 | 0 |
| 19.11.2025 | 53.53 | 53.84 | 53.01 | 53.05 | 334 842 | 0 |
| 18.11.2025 | 53.20 | 53.95 | 52.93 | 53.66 | 436 140 | 0 |
| 17.11.2025 | 53.85 | 53.85 | 53.05 | 53.10 | 346 713 | 0 |
| 14.11.2025 | 54.63 | 54.67 | 53.36 | 53.98 | 577 896 | 0 |
| 13.11.2025 | 54.17 | 55.16 | 54.14 | 54.30 | 421 035 | 0 |
| 12.11.2025 | 55.44 | 55.55 | 53.97 | 54.05 | 499 659 | 0 |
| 11.11.2025 | 54.13 | 55.72 | 54.05 | 55.50 | 560 192 | 0 |
| 10.11.2025 | 55.16 | 55.55 | 52.95 | 53.89 | 988 011 | 0 |
| 07.11.2025 | 51.95 | 53.35 | 50.70 | 52.67 | 1 431 971 | 0 |
| 06.11.2025 | 52.27 | 52.82 | 51.68 | 51.69 | 341 010 | 0 |
| 05.11.2025 | 52.09 | 52.74 | 52.04 | 52.45 | 385 137 | 0 |
| 04.11.2025 | 51.62 | 52.24 | 51.42 | 52.05 | 348 094 | 0 |
| 03.11.2025 | 51.20 | 51.83 | 50.74 | 51.62 | 374 802 | 0 |
| 31.10.2025 | 50.69 | 51.55 | 50.69 | 51.41 | 444 573 | 0 |
| 30.10.2025 | 50.63 | 51.54 | 50.60 | 51.43 | 219 290 | 0 |
| 29.10.2025 | 51.59 | 51.71 | 50.65 | 50.71 | 151 494 | 0 |
| 28.10.2025 | 51.91 | 52.63 | 51.54 | 52.16 | 90 993 | 0 |
| 27.10.2025 | 51.47 | 52.19 | 51.27 | 52.09 | 137 066 | 0 |
| 24.10.2025 | 51.90 | 52.00 | 51.05 | 51.38 | 114 609 | 0 |
| 23.10.2025 | 52.57 | 52.57 | 51.58 | 51.80 | 94 372 | 0 |
| 22.10.2025 | 52.34 | 53.22 | 51.93 | 52.73 | 148 742 | 0 |
| 21.10.2025 | 52.48 | 52.76 | 52.29 | 52.35 | 78 915 | 0 |
| 20.10.2025 | 52.49 | 52.73 | 52.16 | 52.48 | 123 323 | 0 |
| 17.10.2025 | 51.99 | 52.54 | 51.60 | 52.48 | 268 182 | 0 |
| 16.10.2025 | 52.92 | 53.07 | 51.91 | 52.15 | 336 610 | 0 |
| 15.10.2025 | 52.78 | 53.25 | 52.54 | 52.83 | 250 434 | 0 |
| 14.10.2025 | 51.61 | 52.93 | 51.09 | 52.84 | 217 872 | 0 |
| 13.10.2025 | 51.81 | 52.20 | 51.59 | 52.08 | 385 962 | 0 |
| 10.10.2025 | 51.78 | 52.13 | 51.53 | 52.11 | 363 779 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
