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
10/10/2019 $81.90 $83.17 $81.45 $82.13 1.52M
10/11/2019 $82.06 $84.25 $82.01 $83.60 2.38M
10/14/2019 $83.76 $84.44 $83.41 $84.06 1.54M
10/15/2019 $84.02 $85.04 $83.66 $83.74 1.87M
10/16/2019 $83.83 $83.89 $81.82 $81.86 2.51M
Tyson Foods and its subsidiaries have a range of products and brands. Co.'s operations consist of breeding stock, contract growers, feed production, processing, further-processing, marketing and transportation of chicken and related allied products, including animal and pet food ingredients. Through its subsidiary, Cobb-Vantress, Inc., Co. is engaged as a poultry breeding stock supplier. Co. also processes live fed cattle and hogs and fabricate 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.'s segments are beef, pork, chicken and prepared foods.
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 October 10, 2019, TSN opened at $81.90, traded as high as $83.17 and as low as $81.45, and closed at $82.13. Trading volume was a total of 1.52M shares. On October 11, 2019, TSN opened at $82.06, traded as high as $84.25 and as low as $82.01, and closed at $83.60. Trading volume was a total of 2.38M shares. On October 14, 2019, TSN opened at $83.76, traded as high as $84.44 and as low as $83.41, and closed at $84.06. Trading volume was a total of 1.54M shares. On October 15, 2019, TSN opened at $84.02, traded as high as $85.04 and as low as $83.66, and closed at $83.74. Trading volume was a total of 1.87M shares. On October 16, 2019, TSN opened at $83.83, traded as high as $83.89 and as low as $81.82, and closed at $81.86. Trading volume was a total of 2.51M 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: 10/19/2009
End date: 10/16/2019
Start price/share: $12.29
End price/share: $81.86
Starting shares: 813.67
Ending shares: 919.48
Dividends reinvested/share: $5.68
Total return: 652.69%
Average Annual Total Return: 22.37%
Starting investment: $10,000.00
Ending investment: $75,250.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $12.29
End price/share: $81.86
Dividends collected/share: $5.68
Total return: 612.29%
Average Annual Total Return: 21.70%
Starting investment: $10,000.00
Ending investment: $71,231.50
Years: 10.00
Date Close
10/10/2019$82.13
10/11/2019$83.60
10/14/2019$84.06
10/15/2019$83.74
10/16/2019$81.86
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.