Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tyson Foods (NY: TSN )

58.97 +0.16 (+0.27%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.67 12.67 12.47 12.57 3,384,753 -0.04(-0.31%)
May 30, 2006 12.70 12.95 12.55 12.61 2,581,334 -0.24(-1.83%)
May 26, 2006 12.87 12.95 12.70 12.84 1,942,370 -0.03(-0.24%)
May 25, 2006 12.72 12.95 12.52 12.87 3,626,785 +0.16(+1.23%)
May 24, 2006 12.91 12.92 12.27 12.72 6,888,738 -0.34(-2.59%)
May 23, 2006 13.48 13.53 13.05 13.05 3,456,088 -0.42(-3.09%)
May 22, 2006 13.27 13.60 13.27 13.47 8,007,690 +0.53(+4.06%)
May 19, 2006 12.32 12.95 12.32 12.95 6,889,375 +0.74(+6.04%)
May 18, 2006 11.99 12.31 11.89 12.21 3,093,423 +0.30(+2.50%)
May 17, 2006 12.20 12.21 11.84 11.91 3,170,873 -0.36(-2.94%)
May 16, 2006 12.50 12.55 12.24 12.27 3,332,779 -0.20(-1.57%)
May 15, 2006 12.07 12.47 12.06 12.47 2,934,828 +0.40(+3.32%)
May 12, 2006 12.36 12.36 11.96 12.07 2,745,534 -0.27(-2.16%)
May 11, 2006 12.40 12.76 12.31 12.33 6,991,029 +0.02(+0.13%)
May 10, 2006 11.77 12.32 11.76 12.32 6,164,171 +0.56(+4.74%)
May 09, 2006 11.67 11.78 11.66 11.76 1,881,479 +0.09(+0.74%)
May 08, 2006 11.72 11.72 11.59 11.67 3,546,022 -0.09(-0.73%)
May 05, 2006 11.63 11.79 11.59 11.76 3,274,182 +0.29(+2.53%)
May 04, 2006 11.53 11.67 11.34 11.47 2,788,208 -0.02(-0.14%)
May 03, 2006 11.45 11.56 11.34 11.48 2,896,485 -0.01(-0.07%)
May 02, 2006 11.47 11.66 11.27 11.49 4,586,505 -0.05(-0.48%)
May 01, 2006 11.45 11.74 11.39 11.55 4,543,958 +0.09(+0.75%)
Apr 28, 2006 11.42 11.48 11.04 11.46 5,006,622 +0.04(+0.34%)
Apr 27, 2006 10.72 11.74 10.14 11.42 11,804,662 +0.10(+0.90%)
Apr 26, 2006 10.79 11.40 10.77 11.32 5,095,536 +0.55(+5.10%)
Apr 25, 2006 10.79 10.83 10.69 10.77 2,673,688 +0.00(+0.00%)
Apr 24, 2006 11.03 11.06 10.66 10.77 4,725,482 -0.26(-2.35%)
Apr 21, 2006 10.56 11.12 10.44 11.03 13,024,885 +0.89(+8.75%)
Apr 20, 2006 10.01 10.30 10.01 10.14 8,292,778 -0.27(-2.64%)
Apr 19, 2006 10.35 10.46 10.31 10.42 1,812,819 -0.06(-0.53%)
Apr 18, 2006 10.35 10.49 10.24 10.47 2,850,117 +0.13(+1.29%)
Apr 17, 2006 10.27 10.39 10.21 10.34 1,413,211 +0.07(+0.69%)
Apr 13, 2006 10.28 10.42 10.27 10.27 1,610,022 -0.02(-0.15%)
Apr 12, 2006 10.27 10.39 10.26 10.28 2,274,336 +0.02(+0.23%)
Apr 11, 2006 10.39 10.44 10.24 10.26 3,001,323 -0.13(-1.28%)
Apr 10, 2006 10.42 10.47 10.39 10.39 1,838,805 -0.02(-0.15%)
Apr 07, 2006 10.46 10.47 10.40 10.41 2,278,921 +0.00(+0.00%)
Apr 06, 2006 10.55 10.57 10.40 10.41 2,363,505 -0.12(-1.12%)
Apr 05, 2006 10.76 10.84 10.53 10.53 2,745,024 -0.22(-2.05%)
Apr 04, 2006 10.75 10.81 10.68 10.75 1,406,460 -0.06(-0.58%)
Apr 03, 2006 10.83 10.97 10.79 10.81 1,550,787 +0.02(+0.22%)
Mar 31, 2006 10.65 10.89 10.64 10.79 2,015,234 +0.13(+1.18%)
Mar 30, 2006 10.67 10.76 10.57 10.66 1,617,028 +0.02(+0.22%)
Mar 29, 2006 10.83 10.84 10.61 10.64 3,475,451 -0.24(-2.17%)
Mar 28, 2006 10.83 10.94 10.75 10.87 2,202,363 +0.08(+0.73%)
Mar 27, 2006 10.92 10.99 10.74 10.79 2,587,194 -0.02(-0.22%)
Mar 24, 2006 10.88 10.97 10.70 10.82 1,976,127 -0.03(-0.29%)
Mar 23, 2006 10.78 10.89 10.65 10.85 2,896,485 +0.08(+0.73%)
Mar 22, 2006 10.68 10.79 10.58 10.77 2,771,902 +0.06(+0.59%)
Mar 21, 2006 10.64 10.72 10.61 10.71 2,875,339 +0.07(+0.66%)
Mar 20, 2006 10.50 10.68 10.45 10.64 4,498,609 +0.15(+1.42%)
Mar 17, 2006 10.39 10.52 10.30 10.49 3,921,936 +0.16(+1.52%)
Mar 16, 2006 10.13 10.37 10.09 10.33 3,485,769 +0.17(+1.70%)
Mar 15, 2006 10.37 10.37 9.985 10.16 4,498,354 -0.25(-2.41%)
Mar 14, 2006 10.26 10.47 9.868 10.41 6,169,903 +0.16(+1.53%)
Mar 13, 2006 10.69 10.72 10.21 10.25 6,155,891 -0.46(-4.32%)
Mar 10, 2006 10.71 10.85 10.56 10.72 3,230,744 +0.01(+0.07%)
Mar 09, 2006 10.33 10.79 10.32 10.71 4,254,667 +0.38(+3.65%)
Mar 08, 2006 10.33 10.39 10.15 10.33 1,911,033 +0.00(+0.00%)
Mar 07, 2006 10.28 10.33 10.11 10.33 3,400,931 +0.01(+0.08%)
Mar 06, 2006 10.43 10.45 10.24 10.32 2,691,395 -0.15(-1.42%)
Mar 03, 2006 10.67 10.67 10.46 10.47 2,392,676 -0.22(-2.06%)
Mar 02, 2006 10.75 10.76 10.48 10.69 4,274,029 -0.13(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.