Historical Stock Price
ETFs Holding TSN »    TSN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/29/2019 $90.00 $90.51 $89.51 $89.89 1.08M
12/02/2019 $89.88 $90.09 $88.77 $89.58 2.16M
12/03/2019 $88.47 $89.10 $87.72 $88.95 2.25M
12/04/2019 $89.11 $90.15 $88.89 $89.24 1.78M
12/05/2019 $89.13 $89.67 $88.68 $89.46 1.42M
Tyson Foods is a food company. Co.'s operations consist of breeding stock, contract farmers, feed production, processing, further-processing, marketing and transportation of chicken and related allied products, including animal and pet food ingredients. Through its wholly-owned subsidiary, Cobb-Vantress, Inc., Co. is engaged as poultry breeding stock supplier. Co. also processes live fed cattle and hogs and fabricates dressed beef and pork carcasses into primal and sub-primal meat cuts, case-ready beef and pork and fully-cooked meats. Co. produces a range of fresh, frozen and refrigerated food products. Co. operates in Beef, Pork, Chicken and Prepared Foods segments.
TSN historical stock prices picture
Tyson Foods (TSN) has the following price history information. Looking back at TSN historical stock prices for the last five trading days, on November 29, 2019, TSN opened at $90.00, traded as high as $90.51 and as low as $89.51, and closed at $89.89. Trading volume was a total of 1.08M shares. On December 02, 2019, TSN opened at $89.88, traded as high as $90.09 and as low as $88.77, and closed at $89.58. Trading volume was a total of 2.16M shares. On December 03, 2019, TSN opened at $88.47, traded as high as $89.10 and as low as $87.72, and closed at $88.95. Trading volume was a total of 2.25M shares. On December 04, 2019, TSN opened at $89.11, traded as high as $90.15 and as low as $88.89, and closed at $89.24. Trading volume was a total of 1.78M shares. On December 05, 2019, TSN opened at $89.13, traded as high as $89.67 and as low as $88.68, and closed at $89.46. Trading volume was a total of 1.42M shares.

TSN Historical Stock Prices By Date:

TSN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tyson Foods shares, starting with a $10,000 purchase of TSN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 12/05/2019
Start price/share: $12.71
End price/share: $89.46
Starting shares: 786.78
Ending shares: 890.35
Dividends reinvested/share: $6.06
Total return: 696.50%
Average Annual Total Return: 23.06%
Starting investment: $10,000.00
Ending investment: $79,646.94
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/05/2019
Start price/share: $12.71
End price/share: $89.46
Dividends collected/share: $6.06
Total return: 651.53%
Average Annual Total Return: 22.35%
Starting investment: $10,000.00
Ending investment: $75,169.17
Years: 10.00
Date Close
11/29/2019$89.89
12/02/2019$89.58
12/03/2019$88.95
12/04/2019$89.24
12/05/2019$89.46
TSN is categorized under the Consumer sector; below are some other companies in the same sector:

TTM Historical Stock Prices
TTTM Historical Stock Prices
TUMI Historical Stock Prices
TWNK Historical Stock Prices
TYHT Historical Stock Prices
UA Historical Stock Prices
UAA Historical Stock Prices
UAN Historical Stock Prices
UEIC Historical Stock Prices
UFAB Historical Stock Prices

Also explore: TSN shares outstanding history

TSN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.