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 )

83.97 USD +0.49 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.14 16.14 15.89 16.01 2,657,100 -0.05(-0.31%)
May 30, 2006 16.18 16.50 15.99 16.06 2,026,400 -0.30(-1.83%)
May 26, 2006 16.40 16.50 16.18 16.36 1,524,800 -0.04(-0.24%)
May 25, 2006 16.20 16.49 15.95 16.40 2,847,100 +0.20(+1.23%)
May 24, 2006 16.45 16.46 15.63 16.20 5,407,800 -0.43(-2.59%)
May 23, 2006 17.17 17.23 16.63 16.63 2,713,100 -0.53(-3.09%)
May 22, 2006 16.90 17.33 16.90 17.16 6,286,200 +0.67(+4.06%)
May 19, 2006 15.69 16.50 15.69 16.49 5,408,300 +0.94(+6.05%)
May 18, 2006 15.27 15.68 15.15 15.55 2,428,400 +0.38(+2.50%)
May 17, 2006 15.54 15.55 15.08 15.17 2,489,200 -0.46(-2.94%)
May 16, 2006 15.92 15.99 15.59 15.63 2,616,300 -0.25(-1.57%)
May 15, 2006 15.38 15.88 15.36 15.88 2,303,900 +0.51(+3.32%)
May 12, 2006 15.75 15.75 15.24 15.37 2,155,300 -0.34(-2.16%)
May 11, 2006 15.80 16.26 15.68 15.71 5,488,100 +0.02(+0.13%)
May 10, 2006 14.99 15.70 14.98 15.69 4,839,000 +0.71(+4.74%)
May 09, 2006 14.87 15.00 14.85 14.98 1,477,000 +0.11(+0.74%)
May 08, 2006 14.93 14.93 14.76 14.87 2,783,700 -0.11(-0.73%)
May 05, 2006 14.82 15.02 14.76 14.98 2,570,300 +0.37(+2.53%)
May 04, 2006 14.69 14.86 14.45 14.61 2,188,800 -0.02(-0.14%)
May 03, 2006 14.59 14.72 14.45 14.63 2,273,800 -0.01(-0.07%)
May 02, 2006 14.61 14.85 14.35 14.64 3,600,500 -0.07(-0.48%)
May 01, 2006 14.58 14.95 14.51 14.71 3,567,100 +0.11(+0.75%)
Apr 28, 2006 14.55 14.62 14.06 14.60 3,930,300 +0.05(+0.34%)
Apr 27, 2006 13.65 14.95 12.92 14.55 9,266,900 +0.13(+0.90%)
Apr 26, 2006 13.74 14.52 13.72 14.42 4,000,100 +0.70(+5.10%)
Apr 25, 2006 13.75 13.80 13.62 13.72 2,098,900 +0.00(+0.00%)
Apr 24, 2006 14.05 14.09 13.58 13.72 3,709,600 -0.33(-2.35%)
Apr 21, 2006 13.45 14.17 13.30 14.05 10,224,800 +1.13(+8.75%)
Apr 20, 2006 12.75 13.12 12.75 12.92 6,510,000 -0.35(-2.64%)
Apr 19, 2006 13.19 13.32 13.13 13.27 1,423,100 -0.07(-0.52%)
Apr 18, 2006 13.18 13.36 13.05 13.34 2,237,400 +0.17(+1.29%)
Apr 17, 2006 13.08 13.23 13.01 13.17 1,109,400 +0.09(+0.69%)
Apr 13, 2006 13.10 13.27 13.08 13.08 1,263,900 -0.02(-0.15%)
Apr 12, 2006 13.08 13.23 13.07 13.10 1,785,400 +0.03(+0.23%)
Apr 11, 2006 13.23 13.30 13.05 13.07 2,356,100 -0.17(-1.28%)
Apr 10, 2006 13.27 13.34 13.23 13.24 1,443,500 -0.02(-0.15%)
Apr 07, 2006 13.33 13.34 13.25 13.26 1,789,000 +0.00(+0.00%)
Apr 06, 2006 13.44 13.47 13.25 13.26 1,855,400 -0.15(-1.12%)
Apr 05, 2006 13.71 13.81 13.41 13.41 2,154,900 -0.28(-2.05%)
Apr 04, 2006 13.70 13.77 13.61 13.69 1,104,100 -0.08(-0.58%)
Apr 03, 2006 13.80 13.98 13.75 13.77 1,217,400 +0.03(+0.22%)
Mar 31, 2006 13.57 13.87 13.55 13.74 1,582,000 +0.16(+1.18%)
Mar 30, 2006 13.59 13.71 13.47 13.58 1,269,400 +0.03(+0.22%)
Mar 29, 2006 13.79 13.81 13.52 13.55 2,728,300 -0.30(-2.17%)
Mar 28, 2006 13.79 13.93 13.70 13.85 1,728,900 +0.10(+0.73%)
Mar 27, 2006 13.91 14.00 13.68 13.75 2,031,000 -0.03(-0.22%)
Mar 24, 2006 13.86 13.98 13.63 13.78 1,551,300 -0.04(-0.29%)
Mar 23, 2006 13.73 13.87 13.57 13.82 2,273,800 +0.10(+0.73%)
Mar 22, 2006 13.61 13.75 13.48 13.72 2,176,000 +0.08(+0.59%)
Mar 21, 2006 13.55 13.66 13.51 13.64 2,257,200 +0.09(+0.66%)
Mar 20, 2006 13.38 13.60 13.31 13.55 3,531,500 +0.19(+1.42%)
Mar 17, 2006 13.23 13.40 13.12 13.36 3,078,800 +0.20(+1.52%)
Mar 16, 2006 12.90 13.21 12.85 13.16 2,736,400 +0.22(+1.70%)
Mar 15, 2006 13.21 13.21 12.72 12.94 3,531,300 -0.32(-2.41%)
Mar 14, 2006 13.07 13.34 12.57 13.26 4,843,500 +0.20(+1.53%)
Mar 13, 2006 13.62 13.66 13.01 13.06 4,832,500 -0.59(-4.32%)
Mar 10, 2006 13.64 13.82 13.45 13.65 2,536,200 +0.01(+0.07%)
Mar 09, 2006 13.16 13.75 13.15 13.64 3,340,000 +0.48(+3.65%)
Mar 08, 2006 13.16 13.24 12.93 13.16 1,500,200 +0.00(+0.00%)
Mar 07, 2006 13.09 13.16 12.88 13.16 2,669,800 +0.01(+0.08%)
Mar 06, 2006 13.28 13.31 13.05 13.15 2,112,800 -0.19(-1.42%)
Mar 03, 2006 13.59 13.59 13.33 13.34 1,878,300 -0.28(-2.06%)
Mar 02, 2006 13.70 13.71 13.35 13.62 3,355,200 -0.17(-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.