Stockscreener 앱 받기
55.37
0.56%
-0.31
시장 영업 전:
55.45
0.08
+0.14%
Tyson Foods Inc 주식 (TSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-11 | $55.65 | $55.15 | $0.50 | 2,397,414.0 | -0.56% |
| 2025-06-10 | $56.09 | $55.26 | $0.83 | 2,244,393.0 | +0.76% |
| 2025-06-09 | $55.64 | $54.99 | $0.65 | 3,480,336.0 | -0.09% |
| 2025-06-06 | $55.77 | $55.20 | $0.575 | 1,762,341.0 | +0.13% |
| 2025-06-05 | $55.61 | $54.90 | $0.71 | 2,691,081.0 | -0.68% |
| 2025-06-04 | $56.01 | $55.34 | $0.675 | 2,682,690.0 | -0.30% |
| 2025-06-03 | $55.98 | $55.22 | $0.765 | 2,597,114.0 | -0.66% |
| 2025-06-02 | $56.18 | $55.40 | $0.78 | 1,748,461.0 | +0.00% |
| 2025-05-30 | $56.44 | $55.20 | $1.23 | 4,838,640.0 | +0.07% |
| 2025-05-29 | $56.13 | $55.17 | $0.9645 | 2,930,173.0 | +1.37% |
| 2025-05-28 | $55.95 | $55.18 | $0.765 | 2,326,273.0 | -0.82% |
| 2025-05-27 | $55.90 | $54.97 | $0.935 | 2,141,138.0 | +0.49% |
| 2025-05-23 | $55.69 | $54.69 | $1.00 | 2,629,383.0 | +0.13% |
| 2025-05-22 | $56.55 | $55.39 | $1.16 | 2,368,546.0 | -1.47% |
| 2025-05-21 | $57.05 | $56.29 | $0.76 | 3,105,315.0 | -0.78% |
| 2025-05-20 | $56.83 | $56.18 | $0.645 | 2,906,394.0 | +1.25% |
| 2025-05-19 | $56.33 | $55.62 | $0.71 | 2,752,341.0 | +0.20% |
| 2025-05-16 | $56.10 | $55.52 | $0.58 | 5,591,197.0 | +0.52% |
| 2025-05-15 | $55.69 | $54.57 | $1.12 | 2,677,120.0 | +2.11% |
| 2025-05-14 | $55.28 | $54.40 | $0.885 | 3,375,414.0 | -1.55% |
| 2025-05-13 | $56.23 | $55.34 | $0.89 | 2,843,710.0 | -1.13% |
Tyson Foods Inc 주식 (TSN) 연도별 가격 이력
이 심층 분석에서는 Tyson Foods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tyson Foods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tyson Foods Inc 주식 (TSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $56.18 | $54.90 | $1.28 | 22,001,244.0 | -1.41% |
| 2025-05 | $61.53 | $54.40 | $7.13 | 81,759,118.0 | -8.30% |
| 2025-04 | $64.36 | $56.79 | $7.57 | 49,409,855.0 | -4.03% |
| 2025-03 | $64.15 | $59.50 | $4.65 | 48,176,514.0 | +4.03% |
| 2025-02 | $61.80 | $56.17 | $5.63 | 47,591,407.0 | +8.59% |
| 2025-01 | $58.63 | $54.01 | $4.62 | 42,850,383.0 | -1.65% |
Tyson Foods Inc 주식 (TSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.56 | $56.92 | $7.64 | 35,598,425.0 | -11.41% |
| 2024-11 | $65.95 | $57.61 | $8.34 | 50,956,783.0 | +10.09% |
| 2024-10 | $61.10 | $57.53 | $3.58 | 34,764,790.0 | -1.63% |
| 2024-09 | $66.88 | $57.60 | $9.28 | 41,634,187.0 | -7.39% |
| 2024-08 | $65.71 | $60.10 | $5.61 | 50,105,774.0 | +5.60% |
| 2024-07 | $61.41 | $55.65 | $5.76 | 27,654,837.0 | +6.58% |
| 2024-06 | $57.88 | $53.61 | $4.27 | 35,487,620.0 | -0.19% |
| 2024-05 | $62.04 | $56.22 | $5.82 | 68,650,181.0 | -5.61% |
| 2024-04 | $61.71 | $57.33 | $4.38 | 41,096,363.0 | +3.27% |
| 2024-03 | $59.48 | $52.11 | $7.37 | 67,043,756.0 | +8.28% |
| 2024-02 | $61.21 | $51.16 | $10.05 | 63,306,263.0 | -0.95% |
| 2024-01 | $56.16 | $52.14 | $4.02 | 45,944,469.0 | +1.88% |
Tyson Foods Inc 주식 (TSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.10 | $46.78 | $7.32 | 56,071,977.0 | +14.75% |
| 2023-11 | $48.99 | $45.13 | $3.86 | 61,993,194.0 | +1.06% |
| 2023-10 | $50.25 | $44.94 | $5.31 | 49,503,864.0 | -8.20% |
| 2023-09 | $55.31 | $49.40 | $5.91 | 55,184,123.0 | -5.22% |
| 2023-08 | $57.15 | $50.10 | $7.05 | 68,065,928.0 | -4.40% |
| 2023-07 | $56.60 | $50.71 | $5.89 | 58,720,134.0 | +9.17% |
| 2023-06 | $51.75 | $49.18 | $2.57 | 63,197,215.0 | +0.79% |
| 2023-05 | $63.28 | $47.11 | $16.17 | 117,917,963.0 | -18.96% |
| 2023-04 | $62.67 | $58.77 | $3.90 | 45,525,790.0 | +5.34% |
| 2023-03 | $59.59 | $55.80 | $3.79 | 72,390,399.0 | +0.14% |
| 2023-02 | $65.81 | $59.18 | $6.63 | 76,497,544.0 | -9.90% |
| 2023-01 | $66.79 | $62.52 | $4.27 | 49,455,203.0 | +5.62% |
0.14%
0.96%
자본화:
|
볼륨(24시간):