Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TSN	60.92	61.30	60.61	60.63	-0.25	1,402,551	13,881	60.60	61.61
2024-04-25	Z	TSN	61.42	61.71	60.63	60.89	-0.45	1,452,024	17,057	58.21	60.83
2024-04-24	Z	TSN	60.37	61.60	60.00	61.32	0.35	1,797,121	11,153	60.73	62.05
2024-04-23	Z	TSN	60.47	61.22	60.34	60.98	0.41	1,426,112	13,514	54.20	61.18
2024-04-22	Z	TSN	60.15	60.89	59.76	60.61	0.66	1,705,193	16,133	60.37	60.78
2024-04-19	Z	TSN	58.88	59.995	58.71	59.95	1.09	1,607,999	15,124	59.56	59.98
2024-04-18	Z	TSN	58.71	59.025	58.46	58.87	0.28	1,525,031	12,207	58.80	59.10
2024-04-17	Z	TSN	58.55	58.99	57.96	58.58	0.41	1,557,058	14,274	58.40	59.20
2024-04-16	Z	TSN	59.20	59.20	58.00	58.15	0.03	2,149,792	17,558	57.93	58.52
2024-04-15	Z	TSN	58.12	58.36	57.54	58.115	0.335	2,365,187	14,273	56.93	59.18
2024-04-12	Z	TSN	59.24	59.24	57.67	57.78	-1.57	1,331,250	13,464	57.49	58.08
2024-04-11	Z	TSN	58.23	59.525	58.13	59.34	1.16	1,863,308	13,415	59.07	59.30
2024-04-10	Z	TSN	59.13	59.13	58.15	58.17	-1.26	1,403,071	13,245	57.86	58.30
2024-04-09	Z	TSN	59.41	59.58	59.01	59.41	0.31	1,715,460	12,566	58.77	59.60
2024-04-08	Z	TSN	59.00	59.40	58.745	59.09	0.04	1,997,139	13,845	58.89	59.38
2024-04-05	Z	TSN	59.41	59.41	58.72	59.05	-0.45	1,901,409	14,111	58.70	59.31
2024-04-04	Z	TSN	58.37	59.54	58.12	59.48	1.6656	2,901,649	19,899	58.56	59.60
2024-04-03	Z	TSN	58.07	58.30	57.33	57.81	0.20	2,927,512	18,184	57.75	58.29
2024-04-02	Z	TSN	57.89	58.24	57.40	57.60	-0.25	3,592,272	16,332	56.66	58.54
2024-04-01	Z	TSN	58.50	58.595	57.74	57.85	-0.88	2,231,343	15,922	57.66	57.94
2024-03-29	Z	TSN	59.005	59.48	58.71	58.73	-0.09	0	0	58.51	58.95
2024-03-28	Z	TSN	59.005	59.48	58.71	58.73	-0.09	3,405,379	15,632	58.51	58.95
2024-03-27	Z	TSN	58.43	59.06	58.43	58.81	0.65	2,799,121	14,973	58.82	58.85
2024-03-26	Z	TSN	58.53	58.65	58.11	58.17	-0.251	1,795,593	14,449	58.05	58.64
2024-03-25	Z	TSN	58.225	58.70	58.06	58.45	0.3999	1,694,622	12,016	58.13	58.85
2024-03-22	Z	TSN	58.13	58.43	57.92	58.05	-0.025	1,651,384	12,477	57.19	58.29
2024-03-21	Z	TSN	57.66	58.46	57.30	58.07	0.371	1,761,309	14,323	57.54	58.65
2024-03-20	Z	TSN	57.20	58.20	57.145	57.70	0.535	2,381,910	17,108	57.20	57.75
2024-03-19	Z	TSN	55.925	57.19	55.894	57.17	1.10	3,566,055	13,382	56.10	57.15
2024-03-18	Z	TSN	56.07	56.34	55.31	56.09	-0.06	3,298,225	14,561	45.50	56.11
2024-03-15	Z	TSN	55.67	56.46	55.16	56.15	0.105	18,216,751	21,764	55.94	56.50
2024-03-14	Z	TSN	55.87	56.47	55.58	56.05	0.19	2,791,297	17,294	54.40	56.50
2024-03-13	Z	TSN	55.85	56.19	55.47	55.87	0.475	2,287,832	17,493	56.00	56.33
2024-03-12	Z	TSN	55.66	55.80	55.24	55.39	-0.34	2,076,297	15,538	55.11	55.49
2024-03-11	Z	TSN	54.15	55.74	54.10	55.73	1.62	2,914,053	16,868	54.82	56.13
2024-03-08	Z	TSN	53.75	54.215	53.59	54.11	0.42	2,343,124	13,014	53.75	54.27
2024-03-07	Z	TSN	53.59	53.80	53.12	53.67	0.26	3,148,760	12,840	48.83	58.31
2024-03-06	Z	TSN	53.795	53.86	53.08	53.40	-0.30	4,375,308	12,862	53.14	53.45
2024-03-05	Z	TSN	53.35	54.08	53.20	53.71	0.34	2,374,302	18,832	53.41	53.98
2024-03-04	Z	TSN	52.325	53.62	52.113	53.38	0.19	4,488,032	18,230	53.03	53.85
2024-03-01	Z	TSN	54.093	54.1967	53.175	53.21	-1.03	3,843,429	18,954	52.80	57.99
2024-02-29	Z	TSN	53.87	54.35	53.60	54.24	0.845	2,749,439	17,448	54.18	54.45
2024-02-28	Z	TSN	54.14	54.38	53.64	53.89	-0.26	3,032,302	14,334	53.02	54.30
2024-02-27	Z	TSN	54.235	54.42	53.88	54.13		1,737,172	12,135	52.86	59.23
2024-02-26	Z	TSN	54.00	54.81	53.68	54.12	0.30	2,330,789	14,091	49.15	55.95
2024-02-23	Z	TSN	53.02	53.88	52.7904	53.81	0.73	2,745,219	12,474	51.80	54.10
2024-02-22	Z	TSN	53.25	53.4487	52.925	53.09	-0.59	2,918,816	13,939	52.93	53.35
2024-02-21	Z	TSN	54.185	54.45	53.13	53.67	-0.38	3,392,627	11,555	47.19	54.00
2024-02-20	Z	TSN	52.89	54.18	52.78	54.05	0.94	2,814,979	14,799	52.90	54.37
2024-02-19	Z	TSN	52.26	53.2699	52.05	53.12	0.54	0	0	52.84	55.40
2024-02-16	Z	TSN	52.26	53.2699	52.05	53.12	0.54	2,569,308	15,165	52.84	55.40
2024-02-15	Z	TSN	52.24	52.65	52.01	52.57	0.58	3,436,602	12,034	47.78	52.80
2024-02-14	Z	TSN	51.57	52.04	51.24	51.98	0.36	3,417,897	12,963	51.05	52.54
2024-02-13	Z	TSN	52.20	52.42	51.16	51.61	-0.94	3,336,644	20,673	51.65	52.90
2024-02-12	Z	TSN	52.66	52.99	52.17	52.55	-0.03	3,101,188	19,249	52.33	52.80
2024-02-09	Z	TSN	53.85	53.87	52.15	52.58	-1.39	3,628,888	21,521	50.77	54.10
2024-02-08	Z	TSN	54.00	54.435	53.57	53.97	0.03	2,562,039	14,100	54.00	55.20
2024-02-07	Z	TSN	55.53	55.67	53.835	53.94	-1.465	4,186,898	19,669	53.50	54.61
2024-02-06	Z	TSN	58.40	58.67	55.18	55.39	-2.11	4,373,888	21,090	55.00	68.00
2024-02-05	Z	TSN	60.51	61.21	56.32	57.50	1.11	7,486,182	41,285	56.60	57.45
2024-02-02	Z	TSN	56.37	56.79	55.865	56.36	-0.29	4,093,239	19,852	43.98	57.00
2024-02-01	Z	TSN	54.95	56.66	54.25	56.63	1.89	4,048,904	22,299	55.74	57.00
2024-01-31	Z	TSN	55.13	55.32	54.47	54.76	-0.31	4,236,357	18,632	54.50	59.69
2024-01-30	Z	TSN	54.52	55.10	53.97	55.06	0.41	2,063,479	15,603	50.14	56.00
2024-01-29	Z	TSN	55.10	55.14	54.523	54.66	-0.35	1,491,079	13,797	54.51	55.40