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 )

90.65 USD +0.72 (+0.80%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.95 16.07 15.86 16.02 2,431,200 +0.17(+1.07%)
Sep 29, 2004 15.96 15.96 15.58 15.85 1,938,900 -0.11(-0.69%)
Sep 28, 2004 15.98 16.00 15.79 15.96 1,428,600 +0.23(+1.46%)
Sep 27, 2004 15.85 15.93 15.52 15.73 1,245,400 -0.32(-1.99%)
Sep 24, 2004 16.00 16.22 16.00 16.05 693,000 +0.01(+0.06%)
Sep 23, 2004 16.15 16.19 15.99 16.04 992,400 +0.02(+0.12%)
Sep 22, 2004 16.37 16.37 16.02 16.02 989,300 -0.35(-2.14%)
Sep 21, 2004 16.60 16.60 16.22 16.37 1,101,800 -0.15(-0.91%)
Sep 20, 2004 16.50 16.60 16.44 16.52 748,100 -0.12(-0.72%)
Sep 17, 2004 16.48 16.66 16.38 16.64 1,504,900 +0.18(+1.09%)
Sep 16, 2004 16.49 16.52 16.35 16.46 1,069,900 -0.01(-0.06%)
Sep 15, 2004 16.52 16.60 16.31 16.47 1,634,600 -0.24(-1.44%)
Sep 14, 2004 16.62 16.83 16.50 16.71 2,120,400 +0.05(+0.30%)
Sep 13, 2004 16.78 16.84 16.66 16.66 921,800 -0.12(-0.72%)
Sep 10, 2004 16.77 16.82 16.58 16.78 902,800 +0.01(+0.06%)
Sep 09, 2004 16.59 16.88 16.50 16.77 1,616,100 +0.19(+1.15%)
Sep 08, 2004 16.98 16.98 16.54 16.58 1,865,600 -0.41(-2.41%)
Sep 07, 2004 16.60 16.99 16.57 16.99 1,405,400 +0.23(+1.37%)
Sep 03, 2004 16.70 16.90 16.46 16.76 1,649,700 +0.00(+0.00%)
Sep 02, 2004 16.55 16.79 16.44 16.76 1,356,100 +0.28(+1.70%)
Sep 01, 2004 16.21 16.55 16.10 16.48 1,701,700 +0.00(+0.00%)
Aug 31, 2004 16.25 16.54 15.99 16.48 2,607,000 +0.22(+1.35%)
Aug 30, 2004 16.00 16.50 15.94 16.26 6,636,700 -1.51(-8.50%)
Aug 27, 2004 17.87 17.96 17.65 17.77 1,742,400 -0.09(-0.50%)
Aug 26, 2004 18.20 18.20 17.78 17.86 1,441,700 -0.37(-2.03%)
Aug 25, 2004 17.99 18.30 17.75 18.23 2,547,500 -0.26(-1.41%)
Aug 24, 2004 19.47 19.48 18.25 18.49 3,169,500 -0.99(-5.08%)
Aug 23, 2004 19.31 19.50 19.25 19.48 958,000 +0.16(+0.83%)
Aug 20, 2004 18.90 19.36 18.85 19.32 823,100 +0.36(+1.90%)
Aug 19, 2004 18.71 18.99 18.49 18.96 1,087,900 +0.25(+1.34%)
Aug 18, 2004 18.50 18.73 18.46 18.71 1,353,600 +0.20(+1.08%)
Aug 17, 2004 18.70 18.76 18.50 18.51 545,900 -0.19(-1.02%)
Aug 16, 2004 18.55 18.94 18.51 18.70 528,600 +0.11(+0.59%)
Aug 13, 2004 18.67 18.77 18.51 18.59 489,200 +0.12(+0.65%)
Aug 12, 2004 18.68 18.68 18.26 18.47 783,600 -0.16(-0.86%)
Aug 11, 2004 18.34 18.68 18.09 18.63 1,017,100 +0.30(+1.64%)
Aug 10, 2004 18.19 18.50 18.19 18.33 1,336,300 +0.24(+1.33%)
Aug 09, 2004 18.15 18.18 17.90 18.09 1,632,900 -0.31(-1.68%)
Aug 06, 2004 18.94 18.94 18.26 18.40 1,439,800 -0.54(-2.85%)
Aug 05, 2004 19.30 19.30 18.88 18.94 1,077,600 -0.34(-1.76%)
Aug 04, 2004 19.15 19.49 18.76 19.28 2,069,500 +0.13(+0.68%)
Aug 03, 2004 19.30 19.39 19.05 19.15 610,400 -0.26(-1.34%)
Aug 02, 2004 19.13 19.49 18.93 19.41 1,393,000 +0.35(+1.84%)
Jul 30, 2004 18.60 19.10 18.53 19.06 1,323,000 +0.33(+1.76%)
Jul 29, 2004 18.75 18.76 18.25 18.73 1,463,100 -0.12(-0.64%)
Jul 28, 2004 19.08 19.15 18.55 18.85 870,300 -0.12(-0.63%)
Jul 27, 2004 18.73 19.14 18.63 18.97 1,929,800 +0.49(+2.65%)
Jul 26, 2004 19.95 19.96 18.04 18.48 4,665,600 -1.47(-7.37%)
Jul 23, 2004 20.05 20.12 19.73 19.95 1,219,700 -0.08(-0.40%)
Jul 22, 2004 20.43 20.49 19.87 20.03 1,385,700 -0.40(-1.96%)
Jul 21, 2004 20.90 20.92 20.43 20.43 737,100 -0.47(-2.25%)
Jul 20, 2004 20.76 20.95 20.65 20.90 631,400 +0.27(+1.31%)
Jul 19, 2004 20.85 20.93 20.49 20.63 755,300 -0.01(-0.05%)
Jul 16, 2004 21.09 21.10 20.62 20.64 717,500 -0.42(-1.99%)
Jul 15, 2004 20.90 21.08 20.77 21.06 1,293,900 +0.27(+1.30%)
Jul 14, 2004 20.60 20.94 20.55 20.79 1,256,400 +0.19(+0.92%)
Jul 13, 2004 20.74 20.95 20.57 20.60 1,514,000 -0.14(-0.68%)
Jul 12, 2004 20.90 20.90 20.65 20.74 717,400 -0.12(-0.58%)
Jul 09, 2004 21.00 21.05 20.77 20.86 533,100 -0.17(-0.81%)
Jul 08, 2004 20.99 21.05 20.90 21.03 1,015,400 +0.04(+0.19%)
Jul 07, 2004 21.00 21.08 20.90 20.99 1,037,300 +0.14(+0.67%)
Jul 06, 2004 21.04 21.28 20.84 20.85 1,187,600 -0.14(-0.67%)
Jul 02, 2004 21.05 21.13 20.88 20.99 1,169,100 -0.05(-0.24%)
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.