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 )

89.93 USD -0.53 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.74 80.81 79.45 80.74 3,028,900 +1.09(+1.37%)
Jun 27, 2019 79.28 79.86 78.43 79.65 1,572,545 +0.13(+0.16%)
Jun 26, 2019 79.45 80.15 78.77 79.52 2,476,697 -0.45(-0.56%)
Jun 25, 2019 81.19 83.15 77.38 79.97 6,806,755 -0.85(-1.05%)
Jun 24, 2019 79.40 81.62 79.38 80.82 3,249,717 +1.53(+1.93%)
Jun 21, 2019 78.89 79.77 78.10 79.29 4,573,000 +0.66(+0.84%)
Jun 20, 2019 77.77 79.20 76.59 78.63 3,236,412 +0.87(+1.12%)
Jun 19, 2019 76.89 77.84 75.69 77.76 3,091,579 +0.58(+0.75%)
Jun 18, 2019 78.62 78.78 76.73 77.18 3,769,868 -1.35(-1.72%)
Jun 17, 2019 82.01 82.20 78.25 78.53 4,043,217 -3.38(-4.13%)
Jun 14, 2019 82.26 82.64 81.13 81.91 3,795,200 -0.62(-0.75%)
Jun 13, 2019 83.22 84.30 82.06 82.53 4,519,898 +0.64(+0.78%)
Jun 12, 2019 82.47 82.89 81.60 81.89 1,321,489 -0.42(-0.51%)
Jun 11, 2019 82.60 82.87 81.57 82.31 1,883,269 -0.18(-0.22%)
Jun 10, 2019 82.51 83.15 82.17 82.49 1,850,791 +0.04(+0.05%)
Jun 07, 2019 82.11 82.90 81.97 82.45 2,231,900 +0.65(+0.79%)
Jun 06, 2019 80.88 82.18 80.53 81.80 3,755,227 +1.19(+1.48%)
Jun 05, 2019 79.98 81.34 79.61 80.61 2,928,723 +1.28(+1.61%)
Jun 04, 2019 78.11 79.39 78.11 79.33 2,968,925 +1.27(+1.63%)
Jun 03, 2019 76.12 78.50 76.05 78.06 4,201,957 +2.17(+2.86%)
May 31, 2019 76.02 76.09 74.83 75.89 4,132,700 -0.85(-1.11%)
May 30, 2019 76.08 77.39 75.97 76.74 2,631,935 +0.46(+0.60%)
May 29, 2019 79.54 79.61 76.06 76.28 5,743,734 -4.03(-5.02%)
May 28, 2019 81.80 82.44 80.19 80.31 2,531,561 -1.15(-1.41%)
May 24, 2019 81.89 82.34 81.22 81.46 1,498,200 -0.25(-0.31%)
May 23, 2019 80.54 81.72 79.84 81.71 2,336,485 +0.45(+0.55%)
May 22, 2019 80.79 81.54 80.11 81.26 2,260,609 +0.65(+0.81%)
May 21, 2019 81.88 82.02 80.15 80.61 3,985,441 -1.26(-1.54%)
May 20, 2019 82.32 82.90 81.75 81.87 2,500,671 -0.62(-0.75%)
May 17, 2019 81.97 83.36 81.80 82.49 2,664,800 -0.11(-0.13%)
May 16, 2019 82.40 83.15 82.31 82.60 2,979,776 +0.36(+0.44%)
May 15, 2019 81.70 82.61 80.85 82.24 3,438,611 +0.67(+0.82%)
May 14, 2019 80.22 82.04 80.03 81.57 3,378,257 +2.00(+2.51%)
May 13, 2019 79.00 79.94 78.60 79.57 2,749,374 -0.24(-0.30%)
May 10, 2019 77.89 79.90 77.00 79.81 2,767,700 +1.87(+2.40%)
May 09, 2019 77.33 78.07 76.51 77.94 2,662,725 +0.45(+0.58%)
May 08, 2019 76.92 78.15 76.19 77.49 3,491,781 +0.64(+0.83%)
May 07, 2019 77.14 77.63 75.97 76.85 3,468,452 -0.20(-0.26%)
May 06, 2019 74.79 77.47 74.55 77.05 4,517,013 +1.96(+2.61%)
May 03, 2019 75.25 75.70 74.64 75.09 3,075,100 -0.03(-0.04%)
May 02, 2019 74.95 75.59 74.56 75.12 1,781,126 +0.32(+0.43%)
May 01, 2019 75.00 75.55 74.64 74.80 2,403,402 -0.21(-0.28%)
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%)
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.