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 )

81.34 USD -1.90 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.91 17.95 17.79 17.85 2,785,500 -0.06(-0.34%)
Sep 27, 2007 18.00 18.12 17.84 17.91 4,841,400 -0.15(-0.83%)
Sep 26, 2007 18.17 18.20 17.98 18.06 2,493,400 -0.04(-0.22%)
Sep 25, 2007 18.74 18.74 18.05 18.10 3,608,950 -0.64(-3.42%)
Sep 24, 2007 18.70 18.84 18.44 18.74 2,048,100 -0.07(-0.37%)
Sep 21, 2007 19.00 19.00 18.75 18.81 4,378,500 +0.06(+0.32%)
Sep 20, 2007 18.48 18.87 18.47 18.75 2,070,200 +0.27(+1.46%)
Sep 19, 2007 18.13 18.67 18.13 18.48 2,678,200 +0.36(+1.99%)
Sep 18, 2007 18.04 18.20 17.88 18.12 3,445,500 +0.08(+0.44%)
Sep 17, 2007 18.26 18.30 17.97 18.04 3,167,100 -0.36(-1.96%)
Sep 14, 2007 18.60 18.53 18.33 18.40 2,286,218 -0.20(-1.08%)
Sep 13, 2007 18.56 18.78 18.35 18.60 2,497,382 +0.10(+0.54%)
Sep 12, 2007 18.39 18.59 18.38 18.50 2,341,300 +0.00(+0.00%)
Sep 11, 2007 18.29 18.59 18.21 18.50 3,715,356 +0.21(+1.15%)
Sep 10, 2007 18.53 18.75 18.25 18.29 5,593,000 -0.25(-1.35%)
Sep 07, 2007 18.44 18.81 18.20 18.54 4,553,300 -0.08(-0.43%)
Sep 06, 2007 19.17 19.17 18.55 18.62 5,513,500 -0.55(-2.87%)
Sep 05, 2007 20.00 20.49 19.01 19.17 6,541,900 -2.84(-12.90%)
Sep 04, 2007 21.35 22.12 21.35 22.01 1,448,016 +0.46(+2.13%)
Aug 31, 2007 21.41 21.72 21.27 21.55 1,083,600 +0.49(+2.33%)
Aug 30, 2007 21.26 21.18 20.88 21.06 1,150,300 -0.20(-0.94%)
Aug 29, 2007 20.93 21.26 20.86 21.26 1,384,700 +0.40(+1.92%)
Aug 28, 2007 20.94 21.16 20.84 20.86 1,845,500 -0.32(-1.51%)
Aug 27, 2007 21.74 21.74 21.17 21.18 1,323,205 -0.68(-3.11%)
Aug 24, 2007 21.54 21.91 21.43 21.86 1,527,500 +0.26(+1.20%)
Aug 23, 2007 20.97 21.85 21.18 21.60 1,724,500 +0.63(+3.00%)
Aug 22, 2007 20.95 21.00 20.59 20.97 2,438,800 +0.29(+1.40%)
Aug 21, 2007 20.30 20.74 19.81 20.68 1,850,800 +0.38(+1.87%)
Aug 20, 2007 19.94 20.44 19.84 20.30 2,604,200 +0.29(+1.45%)
Aug 17, 2007 19.73 20.06 19.49 20.01 3,298,900 +0.66(+3.41%)
Aug 16, 2007 19.54 19.60 18.97 19.35 3,720,200 -0.19(-0.97%)
Aug 15, 2007 19.94 20.19 19.50 19.54 1,997,300 -0.40(-2.01%)
Aug 14, 2007 20.29 20.41 19.82 19.94 2,048,160 -0.35(-1.72%)
Aug 13, 2007 19.97 20.76 19.89 20.29 2,552,300 +0.32(+1.60%)
Aug 10, 2007 19.65 20.67 19.00 19.97 4,421,200 +0.08(+0.40%)
Aug 09, 2007 20.50 20.71 19.70 19.89 4,240,051 -0.96(-4.60%)
Aug 08, 2007 21.60 21.60 20.35 20.85 4,016,864 -0.65(-3.02%)
Aug 07, 2007 21.33 21.63 20.81 21.50 3,532,026 +0.17(+0.80%)
Aug 06, 2007 20.58 21.38 20.33 21.33 2,965,100 +0.80(+3.90%)
Aug 03, 2007 20.87 21.02 20.39 20.53 2,093,700 -0.26(-1.25%)
Aug 02, 2007 21.34 21.34 20.55 20.79 4,034,668 -0.07(-0.34%)
Aug 01, 2007 20.99 21.38 20.58 20.86 3,852,964 -0.44(-2.07%)
Jul 31, 2007 21.98 22.14 21.25 21.30 2,969,967 -0.68(-3.09%)
Jul 30, 2007 22.30 22.30 21.26 21.98 3,705,408 +0.57(+2.66%)
Jul 27, 2007 21.78 22.32 21.36 21.41 2,337,200 -0.60(-2.73%)
Jul 26, 2007 22.29 22.54 21.80 22.01 2,702,109 -0.55(-2.44%)
Jul 25, 2007 22.99 23.15 22.45 22.56 2,655,901 -0.42(-1.83%)
Jul 24, 2007 23.66 23.68 22.94 22.98 1,930,814 -0.75(-3.16%)
Jul 23, 2007 23.76 23.91 23.67 23.73 1,237,100 +0.06(+0.25%)
Jul 20, 2007 23.79 23.91 23.52 23.67 1,835,487 -0.07(-0.29%)
Jul 19, 2007 23.54 23.97 23.52 23.74 1,422,200 +0.35(+1.50%)
Jul 18, 2007 23.43 23.56 23.16 23.39 1,458,900 -0.08(-0.34%)
Jul 17, 2007 23.80 24.04 23.40 23.47 2,254,500 -0.31(-1.30%)
Jul 16, 2007 23.72 23.82 23.28 23.78 1,998,600 -0.13(-0.54%)
Jul 13, 2007 23.48 24.02 23.44 23.91 1,535,900 +0.35(+1.49%)
Jul 12, 2007 23.22 23.58 23.20 23.56 3,080,357 +0.36(+1.55%)
Jul 11, 2007 23.29 23.42 23.05 23.20 1,248,400 -0.05(-0.22%)
Jul 10, 2007 23.18 23.61 23.18 23.25 2,437,937 -0.22(-0.94%)
Jul 09, 2007 23.68 23.75 23.36 23.47 1,988,455 -0.21(-0.89%)
Jul 06, 2007 23.73 23.80 23.51 23.68 1,857,450 +0.03(+0.13%)
Jul 05, 2007 23.78 23.79 23.47 23.65 2,178,027 -0.08(-0.34%)
Jul 03, 2007 23.59 24.00 23.33 23.73 1,365,800 +0.41(+1.76%)
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.