Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 59.71 | -0.61 | -1.01% | 60.65 | 60.97 | 59.68 | 1,675,494 |
| May 23 2024 | 60.32 | 0.02 | 0.03% | 60.01 | 60.76 | 59.87 | 3,975,343 |
| May 22 2024 | 60.30 | -0.74 | -1.21% | 60.85 | 61.05 | 60.27 | 4,327,840 |
| May 21 2024 | 61.04 | 0.42 | 0.69% | 60.79 | 61.23 | 60.55 | 1,742,297 |
| May 20 2024 | 60.62 | 0.37 | 0.61% | 60.08 | 60.70 | 60.04 | 3,947,846 |
| May 17 2024 | 60.25 | -0.68 | -1.12% | 60.94 | 60.99 | 60.13 | 2,253,403 |
| May 16 2024 | 60.93 | 0.22 | 0.36% | 60.86 | 61.13 | 60.46 | 2,041,293 |
| May 15 2024 | 60.71 | 0.44 | 0.73% | 60.42 | 60.79 | 60.03 | 2,565,870 |
| May 14 2024 | 60.27 | 0.62 | 1.04% | 59.90 | 60.36 | 59.68 | 2,052,456 |
| May 13 2024 | 59.65 | 0.00 | 0.00% | 59.79 | 60.30 | 59.62 | 1,873,585 |
| May 10 2024 | 59.65 | 0.00 | 0.00% | 59.67 | 60.09 | 59.36 | 1,715,380 |
| May 09 2024 | 59.65 | 0.52 | 0.88% | 59.20 | 59.68 | 58.80 | 2,417,731 |
| May 08 2024 | 59.13 | 0.24 | 0.41% | 58.89 | 59.77 | 58.55 | 2,857,206 |
| May 07 2024 | 58.89 | 0.39 | 0.67% | 58.69 | 59.09 | 58.12 | 3,951,593 |
| May 06 2024 | 58.50 | -3.52 | -5.68% | 60.69 | 61.225 | 56.215 | 11,586,459 |
| May 03 2024 | 62.02 | 1.07 | 1.76% | 61.21 | 62.04 | 60.80 | 3,876,435 |
| May 02 2024 | 60.95 | 0.66 | 1.09% | 60.54 | 61.19 | 60.47 | 2,474,232 |
| May 01 2024 | 60.29 | -0.36 | -0.59% | 60.36 | 61.02 | 59.98 | 2,370,357 |
| Apr 30 2024 | 60.65 | -0.31 | -0.51% | 60.60 | 60.87 | 59.846 | 1,878,077 |
| Apr 29 2024 | 60.96 | 0.33 | 0.54% | 60.63 | 61.03 | 60.63 | 2,116,886 |
| Apr 26 2024 | 60.63 | -0.26 | -0.43% | 60.92 | 61.30 | 60.61 | 1,402,552 |
| Apr 25 2024 | 60.89 | -0.43 | -0.70% | 61.65 | 61.65 | 60.63 | 1,423,422 |
| Apr 24 2024 | 61.32 | 0.34 | 0.56% | 60.37 | 61.60 | 60.00 | 1,797,105 |
| Apr 23 2024 | 60.98 | 0.37 | 0.61% | 60.47 | 61.22 | 60.34 | 1,426,101 |
| Apr 22 2024 | 60.61 | 0.66 | 1.10% | 60.15 | 60.89 | 59.76 | 1,705,020 |
| Apr 19 2024 | 59.95 | 1.08 | 1.83% | 58.57 | 59.995 | 58.57 | 1,607,959 |
| Apr 18 2024 | 58.87 | 0.29 | 0.50% | 58.71 | 59.025 | 58.46 | 1,524,129 |
| Apr 17 2024 | 58.58 | 0.43 | 0.74% | 58.55 | 58.99 | 57.96 | 1,553,505 |
| Apr 16 2024 | 58.15 | 0.03 | 0.05% | 58.87 | 59.05 | 58.00 | 2,023,185 |
| Apr 15 2024 | 58.12 | 0.34 | 0.59% | 58.02 | 58.36 | 57.54 | 2,365,188 |
| Apr 12 2024 | 57.78 | -1.56 | -2.63% | 59.24 | 59.24 | 57.67 | 1,331,235 |
| Apr 11 2024 | 59.34 | 1.17 | 2.01% | 58.23 | 59.525 | 58.13 | 1,863,299 |
| Apr 10 2024 | 58.17 | -1.24 | -2.09% | 59.01 | 59.01 | 58.15 | 1,373,152 |
| Apr 09 2024 | 59.41 | 0.32 | 0.54% | 59.41 | 59.58 | 59.01 | 1,715,460 |
| Apr 08 2024 | 59.09 | 0.04 | 0.07% | 59.00 | 59.40 | 58.745 | 1,996,906 |
| Apr 05 2024 | 59.05 | -0.43 | -0.72% | 59.34 | 59.38 | 58.72 | 1,869,145 |
| Apr 04 2024 | 59.48 | 1.67 | 2.89% | 58.37 | 59.54 | 58.12 | 2,901,598 |
| Apr 03 2024 | 57.81 | 0.21 | 0.36% | 58.07 | 58.30 | 57.33 | 2,927,512 |
| Apr 02 2024 | 57.60 | -0.25 | -0.43% | 58.11 | 58.24 | 57.40 | 3,527,517 |
| Apr 01 2024 | 57.85 | -0.88 | -1.50% | 58.50 | 58.595 | 57.74 | 2,231,337 |
| Mar 28 2024 | 58.73 | -0.08 | -0.14% | 59.005 | 59.48 | 58.71 | 3,405,380 |
| Mar 27 2024 | 58.81 | 0.64 | 1.10% | 58.43 | 59.06 | 58.29 | 2,799,072 |
| Mar 26 2024 | 58.17 | -0.28 | -0.48% | 58.53 | 58.65 | 58.11 | 1,795,591 |
| Mar 25 2024 | 58.45 | 0.40 | 0.69% | 58.225 | 58.70 | 58.06 | 1,694,607 |
| Mar 22 2024 | 58.05 | -0.02 | -0.03% | 58.13 | 58.43 | 57.92 | 1,651,275 |
| Mar 21 2024 | 58.07 | 0.37 | 0.64% | 57.66 | 58.46 | 57.30 | 1,760,933 |
| Mar 20 2024 | 57.70 | 0.53 | 0.93% | 57.20 | 58.20 | 57.145 | 2,381,907 |
| Mar 19 2024 | 57.17 | 1.08 | 1.93% | 55.925 | 57.19 | 55.894 | 3,566,029 |
| Mar 18 2024 | 56.09 | -0.06 | -0.11% | 56.07 | 56.34 | 55.31 | 3,298,227 |
| Mar 15 2024 | 56.15 | 0.10 | 0.18% | 55.815 | 56.46 | 55.16 | 17,894,968 |
| Mar 14 2024 | 56.05 | 0.18 | 0.32% | 55.87 | 56.47 | 55.58 | 2,791,294 |
| Mar 13 2024 | 55.87 | 0.48 | 0.87% | 55.85 | 56.19 | 55.47 | 2,287,822 |
| Mar 12 2024 | 55.39 | -0.34 | -0.61% | 55.66 | 55.80 | 55.24 | 2,076,279 |
| Mar 11 2024 | 55.73 | 1.62 | 2.99% | 54.10 | 55.74 | 54.10 | 2,915,935 |
| Mar 08 2024 | 54.11 | 0.44 | 0.82% | 53.75 | 54.215 | 53.59 | 2,343,108 |
| Mar 07 2024 | 53.67 | 0.27 | 0.51% | 53.59 | 53.80 | 53.12 | 3,148,749 |
| Mar 06 2024 | 53.40 | -0.31 | -0.58% | 53.795 | 53.86 | 53.08 | 4,369,196 |
| Mar 05 2024 | 53.71 | 0.33 | 0.62% | 53.35 | 54.08 | 53.20 | 2,374,015 |
| Mar 04 2024 | 53.38 | 0.18 | 0.34% | 52.325 | 53.62 | 52.113 | 4,488,015 |
| Mar 01 2024 | 53.20 | -1.04 | -1.92% | 54.25 | 54.25 | 53.15 | 4,510,726 |
| Feb 29 2024 | 54.24 | 0.35 | 0.65% | 53.87 | 54.35 | 53.60 | 2,749,438 |
| Feb 28 2024 | 53.89 | -0.24 | -0.44% | 54.14 | 54.38 | 53.64 | 3,997,111 |
| Feb 27 2024 | 54.13 | 0.01 | 0.02% | 54.235 | 54.42 | 53.88 | 1,737,757 |
| Feb 26 2024 | 54.12 | 0.31 | 0.58% | 54.00 | 54.81 | 53.68 | 2,330,659 |
