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 )

81.88 USD +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.20 86.26 84.79 86.14 2,156,050 +0.94(+1.10%)
Sep 27, 2019 86.60 86.61 84.96 85.20 1,637,800 -1.26(-1.46%)
Sep 26, 2019 86.44 86.86 85.89 86.46 1,179,783 +0.49(+0.57%)
Sep 25, 2019 86.48 87.48 85.82 85.97 1,940,469 -0.31(-0.36%)
Sep 24, 2019 86.40 86.90 85.57 86.28 1,340,985 +0.49(+0.57%)
Sep 23, 2019 87.11 87.57 85.68 85.79 1,678,029 -1.60(-1.83%)
Sep 20, 2019 88.48 88.86 86.73 87.39 2,979,500 -0.78(-0.88%)
Sep 19, 2019 88.69 88.94 87.77 88.17 1,347,415 -0.10(-0.11%)
Sep 18, 2019 88.98 89.46 87.40 88.27 1,956,591 -0.61(-0.69%)
Sep 17, 2019 87.62 89.35 87.00 88.88 3,314,268 +2.54(+2.94%)
Sep 16, 2019 84.64 86.60 84.39 86.34 2,168,508 +1.17(+1.37%)
Sep 13, 2019 84.00 86.54 84.00 85.17 3,417,800 +1.70(+2.04%)
Sep 12, 2019 82.90 83.85 82.53 83.47 3,509,818 +1.15(+1.40%)
Sep 11, 2019 81.35 82.33 80.84 82.32 2,210,301 +0.86(+1.06%)
Sep 10, 2019 83.03 83.03 80.00 81.46 3,677,382 -2.10(-2.51%)
Sep 09, 2019 86.41 86.69 83.23 83.56 2,917,033 -2.48(-2.88%)
Sep 06, 2019 85.23 86.53 84.71 86.04 3,076,500 +0.78(+0.91%)
Sep 05, 2019 86.41 87.35 84.93 85.26 5,304,493 -0.80(-0.93%)
Sep 04, 2019 91.00 91.68 85.95 86.06 6,912,573 -7.23(-7.75%)
Sep 03, 2019 92.60 93.45 92.08 93.29 2,500,325 +0.25(+0.27%)
Aug 30, 2019 92.28 94.07 92.16 93.04 2,033,400 +1.32(+1.44%)
Aug 29, 2019 90.50 92.21 90.19 91.72 2,080,575 +1.14(+1.26%)
Aug 28, 2019 90.28 90.66 88.94 90.58 1,918,311 +0.61(+0.68%)
Aug 27, 2019 91.37 91.63 89.28 89.97 2,471,160 -1.47(-1.61%)
Aug 26, 2019 90.58 91.47 90.12 91.44 1,694,911 +1.51(+1.68%)
Aug 23, 2019 90.36 90.75 89.48 89.93 2,241,400 -1.73(-1.89%)
Aug 22, 2019 90.00 91.73 89.89 91.66 2,773,269 +1.87(+2.08%)
Aug 21, 2019 88.60 89.86 87.90 89.79 2,378,283 +1.55(+1.76%)
Aug 20, 2019 87.03 88.76 86.72 88.24 2,999,350 +0.77(+0.88%)
Aug 19, 2019 88.36 88.48 87.22 87.47 3,064,655 -0.23(-0.26%)
Aug 16, 2019 88.27 88.27 87.27 87.70 1,712,800 -0.16(-0.18%)
Aug 15, 2019 86.20 88.73 86.01 87.86 2,422,033 +2.10(+2.45%)
Aug 14, 2019 87.13 87.67 85.53 85.76 2,315,881 -2.06(-2.35%)
Aug 13, 2019 88.41 89.88 87.77 87.82 2,523,366 -0.45(-0.51%)
Aug 12, 2019 87.09 88.60 86.43 88.27 2,963,802 -0.10(-0.11%)
Aug 09, 2019 88.59 89.34 87.67 88.37 2,119,100 -0.33(-0.37%)
Aug 08, 2019 86.00 89.00 86.00 88.70 2,877,276 +2.49(+2.89%)
Aug 07, 2019 84.45 86.63 82.84 86.21 2,885,536 +1.19(+1.40%)
Aug 06, 2019 84.53 85.85 82.00 85.02 4,440,949 +1.19(+1.42%)
Aug 05, 2019 83.14 87.29 82.58 83.83 9,457,541 +4.07(+5.10%)
Aug 02, 2019 80.14 81.26 79.76 79.76 3,184,100 -0.63(-0.78%)
Aug 01, 2019 79.79 81.55 79.76 80.39 3,001,260 +0.89(+1.12%)
Jul 31, 2019 81.11 81.53 78.66 79.50 2,377,438 -1.83(-2.25%)
Jul 30, 2019 81.59 82.33 80.66 81.33 1,711,807 +0.08(+0.10%)
Jul 29, 2019 81.00 81.60 80.83 81.25 1,859,580 +0.27(+0.33%)
Jul 26, 2019 81.85 81.85 80.70 80.98 2,419,300 -0.69(-0.84%)
Jul 25, 2019 81.06 82.79 80.90 81.67 1,657,302 +0.63(+0.78%)
Jul 24, 2019 81.65 82.08 80.73 81.04 1,917,361 -0.99(-1.21%)
Jul 23, 2019 81.48 82.36 81.35 82.03 1,351,378 +0.70(+0.86%)
Jul 22, 2019 80.83 81.50 80.54 81.33 1,442,617 +0.53(+0.66%)
Jul 19, 2019 81.11 81.75 80.79 80.80 1,900,900 -0.16(-0.20%)
Jul 18, 2019 79.80 81.29 79.03 80.96 2,896,306 +1.82(+2.30%)
Jul 17, 2019 79.46 79.54 78.58 79.14 2,271,961 +0.01(+0.01%)
Jul 16, 2019 81.45 81.61 78.99 79.13 3,635,618 -2.62(-3.20%)
Jul 15, 2019 81.51 81.92 81.19 81.75 1,368,082 +0.37(+0.45%)
Jul 12, 2019 81.50 81.90 80.55 81.38 1,663,900 -0.05(-0.06%)
Jul 11, 2019 81.75 82.09 80.71 81.43 2,220,430 -0.60(-0.73%)
Jul 10, 2019 82.66 82.81 81.87 82.03 1,314,245 -0.12(-0.15%)
Jul 09, 2019 82.15 82.79 81.85 82.15 2,028,674 +0.23(+0.28%)
Jul 08, 2019 82.52 82.81 81.56 81.92 2,580,377 -0.71(-0.86%)
Jul 05, 2019 82.00 82.91 81.43 82.63 1,762,100 +0.47(+0.57%)
Jul 03, 2019 81.30 82.41 81.30 82.16 1,758,100 +0.88(+1.08%)
Jul 02, 2019 81.04 81.79 80.86 81.28 3,162,200 +0.32(+0.40%)
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.