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 )

91.94 USD -0.77 (-0.83%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.37 75.40 73.81 75.01 2,854,836 +0.81(+1.09%)
Apr 29, 2019 74.02 74.49 73.68 74.20 1,601,572 +0.04(+0.05%)
Apr 26, 2019 73.76 74.25 73.25 74.16 1,953,000 +0.54(+0.73%)
Apr 25, 2019 73.56 73.97 73.28 73.62 1,529,943 -0.14(-0.19%)
Apr 24, 2019 74.51 74.88 72.50 73.76 3,742,061 -0.69(-0.93%)
Apr 23, 2019 72.96 74.81 72.96 74.45 3,630,094 +1.60(+2.20%)
Apr 22, 2019 73.49 73.63 72.63 72.85 2,351,895 -0.64(-0.87%)
Apr 18, 2019 73.43 73.98 73.04 73.49 2,033,100 +0.21(+0.29%)
Apr 17, 2019 72.54 74.03 72.46 73.28 2,709,239 +1.22(+1.69%)
Apr 16, 2019 71.48 72.23 71.27 72.06 1,777,755 +0.65(+0.91%)
Apr 15, 2019 70.80 71.55 70.60 71.41 1,814,186 +0.57(+0.80%)
Apr 12, 2019 70.97 71.26 70.27 70.84 3,212,700 -0.33(-0.46%)
Apr 11, 2019 70.75 71.32 70.68 71.17 1,423,126 +0.52(+0.74%)
Apr 10, 2019 69.68 70.81 69.43 70.65 1,488,102 +1.08(+1.55%)
Apr 09, 2019 70.20 70.45 69.39 69.57 1,818,645 -0.87(-1.24%)
Apr 08, 2019 69.84 70.57 69.63 70.44 1,932,363 +0.64(+0.92%)
Apr 05, 2019 70.10 70.25 69.52 69.80 2,063,500 -0.23(-0.33%)
Apr 04, 2019 69.04 70.39 68.63 70.03 2,401,525 +1.10(+1.60%)
Apr 03, 2019 69.26 69.68 68.71 68.93 2,547,671 -0.33(-0.48%)
Apr 02, 2019 69.88 70.05 69.25 69.26 2,653,364 -0.44(-0.63%)
Apr 01, 2019 69.50 69.71 68.76 69.70 2,775,357 +0.27(+0.39%)
Mar 29, 2019 68.99 69.54 68.56 69.43 2,215,800 +0.54(+0.78%)
Mar 28, 2019 68.07 69.26 68.07 68.89 2,315,013 +0.89(+1.31%)
Mar 27, 2019 67.93 68.42 67.23 68.00 1,824,893 +0.15(+0.22%)
Mar 26, 2019 67.75 68.25 67.35 67.85 1,736,873 +0.39(+0.58%)
Mar 25, 2019 66.54 67.97 66.08 67.46 3,137,597 +0.85(+1.28%)
Mar 22, 2019 66.60 66.99 66.07 66.61 1,502,500 +0.09(+0.14%)
Mar 21, 2019 64.98 66.94 64.85 66.52 2,932,435 +1.64(+2.53%)
Mar 20, 2019 65.71 65.82 64.46 64.88 4,015,298 -0.89(-1.35%)
Mar 19, 2019 65.35 65.95 65.26 65.77 2,855,221 +0.44(+0.67%)
Mar 18, 2019 65.23 65.93 65.05 65.33 2,074,586 +0.11(+0.17%)
Mar 15, 2019 64.97 65.99 64.71 65.22 4,769,500 +0.34(+0.52%)
Mar 14, 2019 64.35 64.94 64.35 64.88 2,115,193 +0.44(+0.68%)
Mar 13, 2019 64.00 64.89 63.86 64.44 2,005,263 +0.63(+0.99%)
Mar 12, 2019 64.31 64.43 63.53 63.81 2,554,083 -0.41(-0.64%)
Mar 11, 2019 62.78 64.23 62.60 64.22 2,505,857 +1.44(+2.29%)
Mar 08, 2019 63.99 64.29 62.58 62.78 3,164,200 -1.33(-2.07%)
Mar 07, 2019 63.49 64.38 63.06 64.11 3,891,182 +0.57(+0.90%)
Mar 06, 2019 64.07 64.28 63.37 63.54 2,525,943 -0.43(-0.67%)
Mar 05, 2019 62.55 64.29 62.23 63.97 3,509,450 +1.71(+2.75%)
Mar 04, 2019 62.42 62.72 61.54 62.26 3,881,803 +0.07(+0.11%)
Mar 01, 2019 61.80 62.56 61.80 62.19 3,865,100 +0.53(+0.86%)
Feb 28, 2019 61.52 61.85 61.13 61.66 2,450,816 +0.01(+0.02%)
Feb 27, 2019 61.55 61.81 60.99 61.65 2,937,743 -0.12(-0.19%)
Feb 26, 2019 62.45 63.40 61.76 61.77 2,915,709 -0.55(-0.88%)
Feb 25, 2019 63.66 63.70 61.90 62.32 2,892,752 -1.00(-1.58%)
Feb 22, 2019 62.34 63.37 62.10 63.32 2,841,000 +0.26(+0.41%)
Feb 21, 2019 63.41 63.64 62.28 63.06 2,858,632 -0.54(-0.85%)
Feb 20, 2019 62.93 63.93 62.80 63.60 2,754,484 +0.66(+1.05%)
Feb 19, 2019 62.46 63.55 62.20 62.94 3,840,914 +0.33(+0.53%)
Feb 15, 2019 61.64 62.96 61.52 62.61 3,169,900 +1.43(+2.34%)
Feb 14, 2019 60.46 61.62 60.29 61.18 2,304,256 +0.49(+0.81%)
Feb 13, 2019 61.45 61.66 60.41 60.69 2,326,355 -0.69(-1.12%)
Feb 12, 2019 59.70 61.70 59.60 61.38 3,243,451 +1.95(+3.28%)
Feb 11, 2019 59.21 60.24 58.89 59.43 3,309,884 +0.14(+0.24%)
Feb 08, 2019 59.57 60.13 58.49 59.29 5,437,400 -0.83(-1.38%)
Feb 07, 2019 60.31 61.86 58.20 60.12 5,132,578 -0.78(-1.28%)
Feb 06, 2019 61.74 61.98 60.80 60.90 2,949,271 -0.79(-1.28%)
Feb 05, 2019 61.90 61.95 60.55 61.69 4,069,139 -0.09(-0.15%)
Feb 04, 2019 62.06 62.23 61.54 61.78 1,504,348 -0.14(-0.23%)
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.