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 )

78.26 USD -0.70 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.43 28.58 28.18 28.28 5,454,547 -0.32(-1.12%)
Sep 27, 2013 28.43 28.84 28.40 28.60 5,637,710 +0.06(+0.21%)
Sep 26, 2013 28.68 28.73 28.26 28.54 6,582,169 -0.13(-0.45%)
Sep 25, 2013 29.50 29.53 28.64 28.67 8,783,125 -0.70(-2.38%)
Sep 24, 2013 29.89 29.90 29.34 29.37 4,558,046 -0.50(-1.67%)
Sep 23, 2013 30.25 30.35 29.61 29.87 2,962,049 -0.45(-1.48%)
Sep 20, 2013 30.47 30.53 30.27 30.32 4,849,608 -0.10(-0.33%)
Sep 19, 2013 30.49 30.49 30.02 30.42 4,054,920 -0.01(-0.03%)
Sep 18, 2013 30.30 30.54 29.92 30.43 3,445,122 +0.16(+0.53%)
Sep 17, 2013 30.26 30.37 30.16 30.27 3,444,205 -0.03(-0.10%)
Sep 16, 2013 30.45 30.56 30.17 30.30 3,780,038 +0.05(+0.17%)
Sep 13, 2013 30.26 30.38 30.03 30.25 3,146,787 +0.05(+0.17%)
Sep 12, 2013 30.08 30.33 29.96 30.20 4,040,523 +0.12(+0.40%)
Sep 11, 2013 29.85 30.13 29.70 30.08 5,339,934 +0.23(+0.77%)
Sep 10, 2013 29.98 30.01 29.65 29.85 4,455,103 +0.00(+0.00%)
Sep 09, 2013 29.52 29.92 29.51 29.85 5,335,323 +0.35(+1.19%)
Sep 06, 2013 29.79 29.87 28.97 29.50 5,897,436 -0.26(-0.87%)
Sep 05, 2013 29.49 29.83 29.36 29.76 4,575,671 +0.24(+0.81%)
Sep 04, 2013 28.84 29.53 28.75 29.52 5,355,398 +0.68(+2.36%)
Sep 03, 2013 29.18 29.27 28.65 28.84 5,974,286 -0.11(-0.38%)
Aug 30, 2013 28.99 29.03 28.82 28.95 3,383,997 +0.04(+0.14%)
Aug 29, 2013 28.45 29.05 28.32 28.91 5,006,900 +0.46(+1.62%)
Aug 28, 2013 29.01 29.14 28.44 28.45 6,172,356 -0.67(-2.30%)
Aug 27, 2013 28.92 29.41 28.72 29.12 5,969,750 -0.05(-0.17%)
Aug 26, 2013 30.85 30.89 29.12 29.17 11,306,611 -2.31(-7.34%)
Aug 23, 2013 31.43 31.61 31.25 31.48 2,620,208 +0.08(+0.25%)
Aug 22, 2013 31.55 31.72 31.33 31.40 2,898,803 -0.13(-0.41%)
Aug 21, 2013 31.86 31.91 31.53 31.53 3,217,110 -0.30(-0.94%)
Aug 20, 2013 31.64 32.10 31.62 31.83 3,735,748 +0.17(+0.54%)
Aug 19, 2013 31.37 31.98 31.37 31.66 3,830,046 +0.22(+0.70%)
Aug 16, 2013 31.37 31.61 31.35 31.44 2,986,152 -0.03(-0.10%)
Aug 15, 2013 31.44 31.59 31.04 31.47 4,281,431 -0.33(-1.04%)
Aug 14, 2013 31.83 32.40 31.74 31.80 4,606,141 -0.03(-0.09%)
Aug 13, 2013 31.36 31.97 31.24 31.83 4,432,866 +0.57(+1.82%)
Aug 12, 2013 31.24 31.49 31.13 31.26 5,051,987 -0.10(-0.32%)
Aug 09, 2013 30.83 31.41 30.64 31.36 3,005,941 +0.59(+1.92%)
Aug 08, 2013 30.77 31.01 30.60 30.77 9,611,336 +0.17(+0.56%)
Aug 07, 2013 30.52 30.93 30.17 30.60 4,776,483 -0.11(-0.36%)
Aug 06, 2013 29.63 30.74 29.55 30.71 10,156,164 +1.02(+3.44%)
Aug 05, 2013 29.53 29.85 29.27 29.69 13,381,081 +1.18(+4.14%)
Aug 02, 2013 28.45 28.58 27.86 28.51 3,503,631 +0.05(+0.18%)
Aug 01, 2013 27.88 28.56 27.86 28.46 5,807,896 +0.84(+3.04%)
Jul 31, 2013 27.33 27.66 27.08 27.62 4,252,249 +0.31(+1.14%)
Jul 30, 2013 27.16 27.52 27.15 27.31 3,389,093 +0.28(+1.04%)
Jul 29, 2013 27.15 27.17 26.97 27.03 1,633,275 -0.12(-0.44%)
Jul 26, 2013 27.00 27.29 26.87 27.15 1,605,138 +0.05(+0.18%)
Jul 25, 2013 27.05 27.14 26.76 27.10 1,900,340 +0.03(+0.11%)
Jul 24, 2013 27.21 27.24 26.96 27.07 1,751,124 -0.08(-0.29%)
Jul 23, 2013 27.10 27.25 27.06 27.15 1,618,703 +0.10(+0.37%)
Jul 22, 2013 27.07 27.15 26.95 27.05 1,439,653 -0.02(-0.07%)
Jul 19, 2013 27.03 27.11 26.87 27.07 1,612,278 +0.12(+0.45%)
Jul 18, 2013 27.09 27.27 26.89 26.95 2,735,965 -0.05(-0.19%)
Jul 17, 2013 27.36 27.43 26.97 27.00 2,502,603 -0.20(-0.74%)
Jul 16, 2013 27.38 27.54 27.17 27.20 2,633,344 -0.27(-0.98%)
Jul 15, 2013 27.19 27.51 27.18 27.47 3,364,508 +0.28(+1.03%)
Jul 12, 2013 27.00 27.21 26.94 27.19 1,851,436 +0.18(+0.67%)
Jul 11, 2013 27.00 27.21 26.89 27.01 3,970,254 +0.24(+0.90%)
Jul 10, 2013 26.45 26.79 26.38 26.77 4,756,414 +0.45(+1.71%)
Jul 09, 2013 26.73 26.63 26.26 26.32 3,206,308 -0.25(-0.94%)
Jul 08, 2013 26.46 26.74 26.39 26.57 2,152,940 +0.25(+0.95%)
Jul 05, 2013 26.16 26.36 26.06 26.32 2,150,207 +0.29(+1.11%)
Jul 03, 2013 26.18 26.37 26.00 26.03 2,697,900 -0.30(-1.14%)
Jul 02, 2013 26.05 26.50 25.93 26.33 4,880,712 +0.28(+1.07%)
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.