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 )

69.41 +0.46 (+0.67%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 69.81 69.87 68.59 68.95 1,554,546 -0.99(-1.42%)
Sep 23, 2022 70.25 70.55 68.99 69.94 1,888,380 -1.07(-1.51%)
Sep 22, 2022 71.61 71.67 70.76 71.01 1,607,146 -0.31(-0.43%)
Sep 21, 2022 72.37 72.83 71.30 71.32 1,473,585 -0.51(-0.71%)
Sep 20, 2022 72.00 72.21 71.22 71.83 1,517,347 -0.61(-0.84%)
Sep 19, 2022 71.85 72.52 71.74 72.44 1,299,158 +0.43(+0.60%)
Sep 16, 2022 71.86 72.28 71.41 72.01 2,992,333 -0.09(-0.12%)
Sep 15, 2022 72.27 73.30 71.81 72.10 2,014,912 -0.19(-0.26%)
Sep 14, 2022 73.16 73.30 71.67 72.29 2,221,205 -0.94(-1.28%)
Sep 13, 2022 73.79 74.40 73.05 73.23 2,183,387 -2.33(-3.08%)
Sep 12, 2022 75.85 76.23 75.46 75.56 2,534,623 -0.01(-0.01%)
Sep 09, 2022 74.52 76.00 74.14 75.57 2,063,307 +1.63(+2.20%)
Sep 08, 2022 72.99 74.20 72.66 73.94 2,190,411 +0.06(+0.08%)
Sep 07, 2022 72.84 74.27 72.18 73.88 1,983,954 +0.82(+1.12%)
Sep 06, 2022 75.02 74.95 72.94 73.06 2,203,513 -1.56(-2.09%)
Sep 02, 2022 75.40 76.13 74.26 74.62 1,867,184 -0.20(-0.27%)
Sep 01, 2022 75.03 75.23 73.92 74.82 2,682,884 -0.56(-0.74%)
Aug 31, 2022 76.09 76.43 75.33 75.38 2,238,198 -1.36(-1.77%)
Aug 30, 2022 77.64 77.91 76.23 76.74 3,044,631 -0.92(-1.18%)
Aug 29, 2022 77.78 78.34 77.17 77.66 1,497,907 -0.65(-0.83%)
Aug 26, 2022 80.17 80.36 78.24 78.31 1,357,487 -1.73(-2.16%)
Aug 25, 2022 79.65 80.69 79.42 80.04 1,455,842 +0.51(+0.64%)
Aug 24, 2022 79.98 79.99 78.80 79.53 1,632,945 -0.30(-0.38%)
Aug 23, 2022 80.32 80.41 79.50 79.83 1,319,392 -0.62(-0.77%)
Aug 22, 2022 81.20 81.24 80.05 80.45 1,245,691 -1.30(-1.59%)
Aug 19, 2022 81.82 82.03 81.34 81.75 1,161,512 -0.03(-0.04%)
Aug 18, 2022 80.99 82.00 80.52 81.78 1,248,357 +0.69(+0.85%)
Aug 17, 2022 81.94 82.05 80.81 81.09 1,781,600 -1.00(-1.22%)
Aug 16, 2022 82.20 82.49 81.76 82.09 1,743,406 +0.04(+0.05%)
Aug 15, 2022 81.63 82.17 81.21 82.05 1,528,335 +0.26(+0.32%)
Aug 12, 2022 80.91 81.84 80.81 81.79 1,517,116 +1.10(+1.36%)
Aug 11, 2022 79.78 81.77 79.65 80.69 2,149,182 +1.33(+1.68%)
Aug 10, 2022 80.34 80.60 79.28 79.36 2,560,543 -0.56(-0.70%)
Aug 09, 2022 80.22 81.20 79.65 79.92 3,350,304 -0.18(-0.22%)
Aug 08, 2022 82.31 83.08 78.68 80.10 9,666,435 -7.35(-8.40%)
Aug 05, 2022 86.47 87.77 85.98 87.45 1,846,977 +0.88(+1.02%)
Aug 04, 2022 87.23 87.64 86.48 86.57 1,287,690 -0.99(-1.13%)
Aug 03, 2022 87.58 87.87 86.79 87.56 1,053,199 +0.05(+0.06%)
Aug 02, 2022 88.39 88.49 87.21 87.51 1,078,227 -0.66(-0.75%)
Aug 01, 2022 87.86 88.76 87.72 88.17 1,339,233 +0.16(+0.18%)
Jul 29, 2022 87.04 88.14 86.65 88.01 1,443,368 +0.81(+0.93%)
Jul 28, 2022 85.72 87.55 85.60 87.20 1,399,282 +1.52(+1.77%)
Jul 27, 2022 84.38 85.91 83.20 85.68 1,212,695 +1.47(+1.75%)
Jul 26, 2022 83.12 84.40 83.07 84.21 1,349,840 +0.52(+0.62%)
Jul 25, 2022 82.29 83.77 82.06 83.69 1,677,160 +1.61(+1.96%)
Jul 22, 2022 82.69 83.00 81.64 82.08 1,335,058 -0.14(-0.17%)
Jul 21, 2022 81.58 82.37 81.38 82.22 1,251,988 -0.13(-0.16%)
Jul 20, 2022 82.34 82.65 81.49 82.35 1,650,694 -1.15(-1.38%)
Jul 19, 2022 82.68 83.66 82.68 83.50 1,402,333 +1.62(+1.98%)
Jul 18, 2022 82.19 83.11 81.65 81.88 1,367,608 -0.05(-0.06%)
Jul 15, 2022 82.54 82.88 81.70 81.93 1,920,786 +0.39(+0.48%)
Jul 14, 2022 81.24 82.31 80.88 81.54 1,732,559 -1.49(-1.79%)
Jul 13, 2022 82.32 83.48 81.62 83.03 1,518,371 +0.31(+0.37%)
Jul 12, 2022 81.52 83.60 81.15 82.72 2,299,093 +0.91(+1.11%)
Jul 11, 2022 83.55 84.29 81.74 81.81 2,510,939 -2.30(-2.73%)
Jul 08, 2022 86.17 86.40 84.06 84.11 1,874,370 -1.96(-2.28%)
Jul 07, 2022 85.98 86.50 85.34 86.07 1,729,415 +0.39(+0.46%)
Jul 06, 2022 85.88 86.48 84.53 85.68 1,480,624 -0.11(-0.13%)
Jul 05, 2022 84.20 86.00 82.72 85.79 2,572,008 +0.54(+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.