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 )

83.48 USD +0.88 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.72 80.81 78.95 78.94 1,982,242 -1.55(-1.93%)
Sep 29, 2021 78.18 81.01 78.06 80.49 2,810,468 +2.69(+3.46%)
Sep 28, 2021 77.05 78.10 76.95 77.80 2,008,303 +0.94(+1.22%)
Sep 27, 2021 76.73 77.84 76.50 76.86 1,234,951 +0.64(+0.84%)
Sep 24, 2021 76.19 76.80 75.81 76.22 1,125,891 +0.11(+0.14%)
Sep 23, 2021 75.84 76.87 75.74 76.11 1,497,796 +0.63(+0.83%)
Sep 22, 2021 76.09 76.32 75.37 75.48 914,709 -0.04(-0.05%)
Sep 21, 2021 75.93 76.26 75.22 75.52 1,243,245 -0.18(-0.24%)
Sep 20, 2021 75.06 76.21 75.06 75.70 1,628,282 -0.11(-0.15%)
Sep 17, 2021 75.40 76.18 75.29 75.81 2,566,229 +0.01(+0.01%)
Sep 16, 2021 76.04 76.38 75.58 75.80 1,112,069 -0.41(-0.54%)
Sep 15, 2021 75.34 76.39 75.34 76.21 1,288,379 +0.78(+1.03%)
Sep 14, 2021 76.74 76.74 75.03 75.43 1,697,257 -1.00(-1.31%)
Sep 13, 2021 75.00 77.06 75.00 76.43 1,797,898 +1.63(+2.18%)
Sep 10, 2021 75.59 75.79 74.43 74.80 1,393,627 -0.78(-1.03%)
Sep 09, 2021 76.03 76.22 74.71 75.58 2,156,611 -0.59(-0.77%)
Sep 08, 2021 77.40 77.49 75.81 76.17 3,434,983 -1.12(-1.45%)
Sep 07, 2021 77.70 78.42 77.20 77.29 3,170,511 -0.94(-1.20%)
Sep 03, 2021 78.50 79.57 77.82 78.23 1,477,266 -0.26(-0.33%)
Sep 02, 2021 78.32 78.85 78.11 78.49 1,426,570 +0.14(+0.18%)
Sep 01, 2021 78.57 78.78 77.70 78.35 1,308,431 -0.17(-0.22%)
Aug 31, 2021 77.99 78.62 77.69 78.52 1,889,436 +0.34(+0.43%)
Aug 30, 2021 78.45 78.77 78.03 78.18 1,039,622 -0.33(-0.42%)
Aug 27, 2021 78.19 78.89 77.74 78.51 1,198,660 +0.41(+0.52%)
Aug 26, 2021 78.49 78.72 77.62 78.10 1,410,116 -0.61(-0.77%)
Aug 25, 2021 78.97 79.26 78.51 78.71 1,384,953 -0.41(-0.52%)
Aug 24, 2021 79.81 79.87 78.95 79.12 1,223,173 -0.41(-0.52%)
Aug 23, 2021 80.17 80.17 79.39 79.53 1,121,996 -0.41(-0.51%)
Aug 20, 2021 79.68 80.31 79.61 79.94 1,453,348 -0.35(-0.44%)
Aug 19, 2021 79.86 81.35 79.34 80.29 1,609,002 +0.14(+0.17%)
Aug 18, 2021 80.76 81.11 80.03 80.15 1,998,739 -0.61(-0.76%)
Aug 17, 2021 80.71 81.29 80.24 80.76 1,183,390 -0.35(-0.43%)
Aug 16, 2021 81.87 81.91 80.52 81.11 1,651,263 -0.80(-0.98%)
Aug 13, 2021 80.62 82.44 80.41 81.91 2,691,057 +1.87(+2.34%)
Aug 12, 2021 80.13 80.60 79.36 80.04 2,207,920 -0.14(-0.17%)
Aug 11, 2021 79.95 80.26 79.03 80.18 2,264,870 +0.63(+0.79%)
Aug 10, 2021 77.59 79.78 77.55 79.55 3,303,129 +2.25(+2.91%)
Aug 09, 2021 75.00 77.43 74.00 77.30 5,239,616 +6.18(+8.69%)
Aug 06, 2021 70.60 71.36 70.50 71.12 1,369,430 +0.98(+1.40%)
Aug 05, 2021 70.71 70.87 70.04 70.14 1,426,111 -0.22(-0.31%)
Aug 04, 2021 71.24 71.33 70.09 70.36 1,634,576 -1.35(-1.88%)
Aug 03, 2021 71.85 72.26 71.19 71.71 1,981,390 -0.04(-0.06%)
Aug 02, 2021 71.77 72.54 71.37 71.75 1,817,128 +0.29(+0.41%)
Jul 30, 2021 71.97 72.34 71.40 71.46 1,692,791 -0.46(-0.64%)
Jul 29, 2021 72.16 72.60 71.83 71.92 1,238,391 +0.31(+0.43%)
Jul 28, 2021 71.89 71.95 70.73 71.61 1,102,594 -0.16(-0.22%)
Jul 27, 2021 71.09 71.99 70.91 71.77 2,789,146 +0.52(+0.73%)
Jul 26, 2021 71.06 71.68 70.98 71.25 1,699,792 -0.07(-0.10%)
Jul 23, 2021 70.88 71.54 70.55 71.32 1,278,213 +0.60(+0.85%)
Jul 22, 2021 71.20 71.21 69.88 70.72 1,436,008 -0.75(-1.05%)
Jul 21, 2021 71.76 71.89 71.28 71.47 1,374,103 +0.13(+0.18%)
Jul 20, 2021 71.00 72.18 70.82 71.34 1,756,401 +0.42(+0.59%)
Jul 19, 2021 71.00 71.35 70.09 70.92 1,750,253 -0.48(-0.67%)
Jul 16, 2021 72.09 72.24 71.29 71.40 1,475,289 -0.37(-0.52%)
Jul 15, 2021 70.75 71.85 70.66 71.77 1,478,309 +0.60(+0.84%)
Jul 14, 2021 71.86 72.00 70.68 71.17 2,256,869 -0.60(-0.84%)
Jul 13, 2021 72.67 73.16 71.61 71.77 1,518,407 -0.78(-1.08%)
Jul 12, 2021 73.33 73.50 72.11 72.55 1,624,221 -1.00(-1.36%)
Jul 09, 2021 72.98 73.77 72.98 73.55 1,430,959 +0.91(+1.25%)
Jul 08, 2021 72.76 73.07 72.31 72.64 1,364,114 -0.75(-1.02%)
Jul 07, 2021 72.83 73.81 72.60 73.39 1,530,995 +0.36(+0.49%)
Jul 06, 2021 73.02 73.30 72.64 73.03 1,910,708 -0.59(-0.80%)
Jul 02, 2021 73.88 73.96 73.33 73.62 1,047,431 -0.22(-0.30%)
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.