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 )

82.60 USD +1.81 (+2.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.14 73.99 73.02 73.60 2,214,748 +0.55(+0.75%)
Jul 28, 2016 72.12 73.39 71.92 73.05 2,634,152 +0.89(+1.23%)
Jul 27, 2016 72.52 72.87 72.04 72.16 2,869,545 -0.64(-0.88%)
Jul 26, 2016 73.50 73.78 72.67 72.80 2,377,987 -0.51(-0.70%)
Jul 25, 2016 72.25 73.47 72.22 73.31 2,590,410 +0.92(+1.27%)
Jul 22, 2016 71.27 72.61 71.17 72.39 2,838,397 +1.26(+1.77%)
Jul 21, 2016 70.70 71.16 70.53 71.13 2,030,081 +0.46(+0.65%)
Jul 20, 2016 71.03 71.14 70.47 70.67 2,767,627 -0.41(-0.58%)
Jul 19, 2016 69.99 71.16 69.76 71.08 3,198,182 +1.19(+1.70%)
Jul 18, 2016 69.57 70.65 69.49 69.89 2,550,286 +0.32(+0.46%)
Jul 15, 2016 70.00 70.07 69.54 69.57 2,142,418 -0.28(-0.40%)
Jul 14, 2016 68.92 69.99 68.61 69.85 2,177,847 +0.64(+0.92%)
Jul 13, 2016 68.15 69.34 67.38 69.21 2,799,514 +0.55(+0.80%)
Jul 12, 2016 68.50 68.96 68.28 68.66 1,885,564 +0.19(+0.28%)
Jul 11, 2016 68.77 69.21 68.27 68.47 2,028,267 -0.45(-0.65%)
Jul 08, 2016 67.82 68.96 67.66 68.92 2,405,871 +1.26(+1.86%)
Jul 07, 2016 68.00 68.00 67.23 67.66 2,801,783 +0.00(+0.00%)
Jul 06, 2016 66.95 68.10 66.80 67.66 4,517,292 +0.97(+1.45%)
Jul 05, 2016 66.04 67.00 65.82 66.69 3,318,366 +0.67(+1.01%)
Jul 01, 2016 66.62 66.02 66.02 66.02 2,565,400 -0.77(-1.15%)
Jun 30, 2016 64.31 66.81 64.24 66.79 4,877,715 +2.56(+3.99%)
Jun 29, 2016 64.59 64.64 63.16 64.23 3,261,455 +0.03(+0.05%)
Jun 28, 2016 64.78 65.15 63.38 64.20 4,005,131 -1.04(-1.59%)
Jun 27, 2016 63.19 65.47 63.06 65.24 5,015,337 +1.67(+2.63%)
Jun 24, 2016 62.20 64.81 62.01 63.57 6,870,802 +0.21(+0.33%)
Jun 23, 2016 63.02 63.37 62.70 63.36 3,180,650 +0.68(+1.08%)
Jun 22, 2016 62.35 62.87 62.21 62.68 3,669,960 +0.50(+0.80%)
Jun 21, 2016 61.50 62.56 61.50 62.18 3,398,216 +0.89(+1.45%)
Jun 20, 2016 61.52 62.06 61.28 61.29 2,757,603 +0.07(+0.11%)
Jun 17, 2016 61.31 61.48 60.72 61.22 4,925,620 -0.27(-0.44%)
Jun 16, 2016 60.36 61.51 60.19 61.49 3,951,773 +1.13(+1.87%)
Jun 15, 2016 60.32 60.76 60.02 60.36 2,445,990 +0.07(+0.12%)
Jun 14, 2016 60.04 60.84 59.88 60.29 3,605,531 +0.36(+0.60%)
Jun 13, 2016 60.28 60.82 59.45 59.93 3,454,461 -0.64(-1.06%)
Jun 10, 2016 61.08 61.38 60.27 60.57 3,836,902 -0.71(-1.16%)
Jun 09, 2016 59.83 61.53 59.63 61.28 5,104,934 +1.52(+2.54%)
Jun 08, 2016 60.87 61.00 59.51 59.76 5,841,146 -1.08(-1.78%)
Jun 07, 2016 60.97 61.83 60.72 60.84 4,083,034 -0.04(-0.07%)
Jun 06, 2016 61.30 62.34 60.32 60.88 6,284,725 -2.33(-3.69%)
Jun 03, 2016 62.65 63.43 61.67 63.21 4,301,105 +0.61(+0.97%)
Jun 02, 2016 64.40 64.40 62.49 62.60 4,063,045 -1.71(-2.66%)
Jun 01, 2016 63.78 64.98 63.73 64.31 3,272,645 +0.53(+0.83%)
May 31, 2016 65.24 65.48 63.61 63.78 5,933,748 -1.29(-1.98%)
May 27, 2016 65.20 65.07 65.07 65.07 3,277,100 -0.07(-0.11%)
May 26, 2016 64.84 65.46 64.65 65.14 2,326,548 +0.36(+0.56%)
May 25, 2016 65.22 65.35 64.54 64.78 3,469,468 -0.32(-0.49%)
May 24, 2016 65.01 65.47 64.66 65.10 2,781,672 +0.12(+0.18%)
May 23, 2016 64.81 65.50 64.69 64.98 3,992,043 +0.27(+0.42%)
May 20, 2016 65.35 65.47 64.38 64.71 2,915,278 -0.31(-0.48%)
May 19, 2016 65.00 65.53 64.59 65.02 4,208,734 -0.57(-0.87%)
May 18, 2016 66.24 66.50 64.95 65.59 4,059,133 -0.91(-1.37%)
May 17, 2016 68.07 68.58 66.19 66.50 3,051,340 -1.85(-2.71%)
May 16, 2016 68.72 69.18 68.31 68.35 3,230,718 -0.40(-0.58%)
May 13, 2016 68.77 69.88 68.37 68.75 2,933,846 +0.10(+0.15%)
May 12, 2016 68.35 68.94 67.63 68.65 2,850,278 +0.17(+0.25%)
May 11, 2016 69.24 69.72 68.31 68.48 3,254,871 -0.79(-1.14%)
May 10, 2016 68.87 69.28 67.90 69.27 3,998,077 +1.03(+1.51%)
May 09, 2016 69.55 70.44 67.79 68.24 5,997,972 +0.99(+1.47%)
May 06, 2016 66.14 67.34 66.08 67.25 4,532,241 +0.87(+1.31%)
May 05, 2016 66.71 67.08 66.32 66.38 2,437,947 -0.31(-0.46%)
May 04, 2016 66.04 67.10 65.77 66.69 1,995,873 +0.33(+0.50%)
May 03, 2016 66.72 67.10 66.16 66.36 2,870,302 -0.31(-0.46%)
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.