Stockscreener 앱 받기
54.00
0.72%
-0.39
시장 영업 전:
54.27
0.27
+0.50%
Tyson Foods Inc 주식 (TSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $54.61 | $53.91 | $0.70 | 1,694,574.0 | -0.72% |
| 2025-07-23 | $54.44 | $54.06 | $0.38 | 1,219,576.0 | -0.15% |
| 2025-07-22 | $54.51 | $53.44 | $1.07 | 2,034,096.0 | +2.18% |
| 2025-07-21 | $53.80 | $53.16 | $0.635 | 2,218,543.0 | -0.19% |
| 2025-07-18 | $54.12 | $53.30 | $0.825 | 1,815,931.0 | -1.06% |
| 2025-07-17 | $54.14 | $53.38 | $0.765 | 2,884,817.0 | +0.65% |
| 2025-07-16 | $53.69 | $52.75 | $0.94 | 3,079,502.0 | +1.67% |
| 2025-07-15 | $54.34 | $52.71 | $1.63 | 2,676,232.0 | -2.89% |
| 2025-07-14 | $54.61 | $53.90 | $0.71 | 2,249,047.0 | +0.18% |
| 2025-07-11 | $54.64 | $53.58 | $1.06 | 3,147,623.0 | -0.77% |
| 2025-07-10 | $55.19 | $54.39 | $0.80 | 2,972,306.0 | -0.80% |
| 2025-07-09 | $55.87 | $54.66 | $1.21 | 2,701,922.0 | -1.13% |
| 2025-07-08 | $56.20 | $55.18 | $1.02 | 2,400,700.0 | -0.07% |
| 2025-07-07 | $57.24 | $55.42 | $1.82 | 3,451,036.0 | -2.81% |
| 2025-07-03 | $57.64 | $57.17 | $0.47 | 1,483,646.0 | -0.16% |
| 2025-07-02 | $57.58 | $57.01 | $0.57 | 1,877,246.0 | +0.17% |
| 2025-07-01 | $57.72 | $55.82 | $1.90 | 2,934,998.0 | +2.52% |
| 2025-06-30 | $56.03 | $55.06 | $0.975 | 2,484,451.0 | +1.27% |
| 2025-06-27 | $55.50 | $54.70 | $0.7997 | 3,213,882.0 | +0.40% |
| 2025-06-26 | $55.21 | $54.70 | $0.515 | 2,406,724.0 | +0.70% |
| 2025-06-25 | $55.29 | $54.64 | $0.65 | 1,780,098.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $57.72 | $52.71 | $5.01 | 42,536,369.0 | -3.47% |
| 2025-06 | $56.18 | $54.26 | $1.92 | 51,609,621.0 | -0.39% |
| 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% |
1.56%
자본화:
|
볼륨(24시간):