TSN(TSN)
TSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $63.50 | $64.93 | $63.34 | $64.82 | 2.42M |
| 4/16/2026 | $63.28 | $64.01 | $63.20 | $63.99 | 2.64M |
| 4/15/2026 | $64.81 | $64.81 | $62.98 | $63.38 | 3.42M |
| 4/14/2026 | $64.10 | $65.45 | $64.00 | $64.96 | 1.74M |
| 4/13/2026 | $65.62 | $65.62 | $63.95 | $64.45 | 2.06M |
| 4/10/2026 | $65.47 | $65.64 | $64.94 | $65.64 | 1.96M |
| 4/9/2026 | $64.03 | $65.42 | $63.84 | $65.42 | 2.79M |
| 4/8/2026 | $64.40 | $64.65 | $63.82 | $64.65 | 2.41M |
| 4/7/2026 | $64.30 | $64.67 | $64.00 | $64.19 | 2.07M |
| 4/6/2026 | $65.23 | $65.23 | $64.38 | $64.50 | 2.23M |
| 4/2/2026 | $64.67 | $64.75 | $63.97 | $64.63 | 1.66M |
| 4/1/2026 | $63.88 | $64.64 | $63.28 | $64.30 | 2.36M |
| 3/31/2026 | $64.23 | $64.23 | $63.23 | $64.07 | 2.53M |
| 3/30/2026 | $64.24 | $64.28 | $63.44 | $63.76 | 2.29M |
| 3/27/2026 | $63.03 | $64.25 | $62.64 | $63.92 | 2.46M |
| 3/26/2026 | $61.50 | $63.53 | $61.25 | $62.96 | 3.10M |
| 3/25/2026 | $61.40 | $61.50 | $60.26 | $61.45 | 1.93M |
| 3/24/2026 | $59.59 | $61.35 | $59.40 | $60.89 | 3.74M |
| 3/23/2026 | $58.61 | $60.12 | $57.90 | $59.70 | 3.25M |
| 3/20/2026 | $59.08 | $59.48 | $57.96 | $58.18 | 5.88M |
| 3/19/2026 | $61.04 | $61.04 | $58.90 | $59.12 | 3.97M |
| 3/18/2026 | $61.50 | $61.87 | $60.65 | $61.22 | 3.25M |
| 3/17/2026 | $62.40 | $62.77 | $61.70 | $62.07 | 2.48M |
| 3/16/2026 | $60.63 | $62.08 | $60.55 | $61.83 | 2.83M |
| 3/13/2026 | $61.08 | $61.41 | $60.09 | $60.32 | 3.29M |
| 3/12/2026 | $59.29 | $61.13 | $59.28 | $61.04 | 4.39M |
| 3/11/2026 | $60.03 | $60.49 | $59.21 | $59.81 | 3.51M |
| 3/10/2026 | $61.19 | $61.31 | $60.23 | $60.24 | 3.43M |
| 3/9/2026 | $60.74 | $61.56 | $59.78 | $61.33 | 3.51M |
| 3/6/2026 | $61.51 | $61.87 | $60.98 | $61.43 | 2.74M |
| 3/5/2026 | $62.56 | $62.57 | $61.71 | $62.06 | 2.63M |
| 3/4/2026 | $63.43 | $63.43 | $62.29 | $62.92 | 2.36M |
| 3/3/2026 | $63.73 | $64.53 | $62.94 | $63.00 | 4.21M |
| 3/2/2026 | $64.75 | $64.85 | $64.00 | $64.40 | 2.88M |
| 2/27/2026 | $62.75 | $64.99 | $62.75 | $64.99 | 5.72M |
| 2/26/2026 | $62.91 | $63.62 | $62.66 | $63.61 | 3.06M |
| 2/25/2026 | $62.87 | $63.25 | $61.80 | $62.61 | 3.54M |
| 2/24/2026 | $62.84 | $63.55 | $62.79 | $63.42 | 2.41M |
| 2/23/2026 | $63.71 | $63.93 | $62.86 | $62.96 | 3.30M |
| 2/20/2026 | $64.39 | $64.50 | $63.68 | $63.86 | 4.48M |
| 2/19/2026 | $63.75 | $64.33 | $63.46 | $64.33 | 1.83M |
| 2/18/2026 | $62.93 | $64.06 | $62.62 | $63.96 | 2.94M |
| 2/17/2026 | $64.07 | $64.56 | $62.18 | $62.90 | 2.58M |
| 2/13/2026 | $63.42 | $64.13 | $63.16 | $63.94 | 2.12M |
| 2/12/2026 | $64.38 | $64.53 | $63.24 | $63.31 | 2.26M |
| 2/11/2026 | $64.51 | $64.99 | $64.22 | $64.34 | 1.86M |
| 2/10/2026 | $65.42 | $65.95 | $64.35 | $64.96 | 2.17M |
| 2/9/2026 | $65.37 | $65.55 | $64.75 | $65.40 | 2.36M |
| 2/6/2026 | $65.41 | $66.41 | $64.33 | $65.26 | 2.77M |
| 2/5/2026 | $65.43 | $65.72 | $64.72 | $65.20 | 1.95M |
| 2/4/2026 | $65.27 | $66.00 | $64.64 | $65.00 | 3.33M |
| 2/3/2026 | $65.23 | $65.46 | $63.42 | $64.76 | 4.96M |
| 2/2/2026 | $63.89 | $66.15 | $62.85 | $65.74 | 4.21M |
| 1/30/2026 | $65.17 | $65.96 | $64.64 | $65.33 | 4.43M |
| 1/29/2026 | $64.94 | $65.89 | $64.91 | $65.22 | 2.77M |
| 1/28/2026 | $65.55 | $65.96 | $64.33 | $64.60 | 3.12M |
| 1/27/2026 | $63.62 | $65.85 | $63.47 | $65.75 | 3.55M |
| 1/26/2026 | $62.00 | $63.75 | $61.92 | $63.73 | 4.00M |
| 1/23/2026 | $61.11 | $61.88 | $60.89 | $61.66 | 3.43M |
| 1/22/2026 | $59.88 | $61.13 | $59.81 | $61.12 | 4.43M |
| 1/21/2026 | $61.13 | $61.44 | $59.85 | $59.99 | 2.73M |
| 1/20/2026 | $59.75 | $61.38 | $59.57 | $60.90 | 3.79M |