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 )

81.19 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.75 64.78 63.15 64.31 3,402,100 -0.65(-1.00%)
Jan 28, 2021 64.55 65.42 64.54 64.96 1,391,161 +0.18(+0.28%)
Jan 27, 2021 65.79 66.64 64.35 64.78 2,226,900 -1.79(-2.69%)
Jan 26, 2021 66.65 67.10 65.34 66.57 1,609,058 -0.03(-0.05%)
Jan 25, 2021 66.32 67.25 65.95 66.60 1,755,765 +0.08(+0.12%)
Jan 22, 2021 65.88 67.07 65.50 66.52 1,910,900 +0.62(+0.94%)
Jan 21, 2021 66.39 67.46 65.74 65.90 2,040,282 -0.35(-0.53%)
Jan 20, 2021 64.60 66.57 64.25 66.25 2,786,537 +2.35(+3.68%)
Jan 19, 2021 65.23 65.33 63.51 63.90 2,638,586 -0.85(-1.31%)
Jan 15, 2021 64.73 65.15 63.85 64.75 1,653,600 -0.01(-0.02%)
Jan 14, 2021 64.46 65.22 64.01 64.76 1,719,101 +0.67(+1.05%)
Jan 13, 2021 63.70 64.75 63.35 64.09 2,496,400 +0.08(+0.12%)
Jan 12, 2021 65.02 65.81 63.63 64.01 3,260,983 -0.76(-1.17%)
Jan 11, 2021 64.00 65.00 63.80 64.77 2,021,787 +0.74(+1.16%)
Jan 08, 2021 65.00 65.01 63.51 64.03 2,672,400 -0.58(-0.90%)
Jan 07, 2021 65.46 65.57 63.84 64.61 2,968,459 -0.75(-1.15%)
Jan 06, 2021 63.70 65.80 63.69 65.36 1,941,486 +1.91(+3.01%)
Jan 05, 2021 63.20 64.11 62.89 63.45 2,293,205 -0.05(-0.08%)
Jan 04, 2021 64.55 64.65 62.66 63.50 2,175,146 -0.94(-1.46%)
Dec 31, 2020 64.44 64.44 64.44 1,173,444 +0.85(+1.34%)
Dec 30, 2020 63.61 63.97 63.50 63.59 1,173,444 +0.09(+0.14%)
Dec 29, 2020 64.60 64.82 63.13 63.50 1,452,618 -0.88(-1.37%)
Dec 28, 2020 64.97 65.24 64.06 64.38 1,593,921 -0.41(-0.63%)
Dec 24, 2020 64.80 64.95 64.21 64.79 1,074,200 +0.24(+0.37%)
Dec 23, 2020 62.97 64.76 62.83 64.55 2,314,848 +2.07(+3.31%)
Dec 22, 2020 63.85 63.85 62.47 62.48 2,601,990 -1.37(-2.15%)
Dec 21, 2020 64.16 64.16 63.15 63.85 2,145,404 -1.10(-1.69%)
Dec 18, 2020 65.00 66.29 64.35 64.95 4,709,900 -0.05(-0.08%)
Dec 17, 2020 65.75 65.81 64.58 65.00 3,314,388 -0.24(-0.37%)
Dec 16, 2020 67.48 68.00 65.21 65.24 4,095,248 -3.01(-4.41%)
Dec 15, 2020 70.03 70.14 68.01 68.25 2,226,611 -1.53(-2.19%)
Dec 14, 2020 69.66 70.48 69.50 69.78 3,152,802 +0.49(+0.71%)
Dec 11, 2020 69.16 69.78 69.05 69.29 1,776,400 -0.12(-0.17%)
Dec 10, 2020 68.80 69.72 68.80 69.41 1,638,526 +0.25(+0.36%)
Dec 09, 2020 68.80 69.25 68.21 69.16 1,986,191 +0.75(+1.10%)
Dec 08, 2020 68.30 68.83 68.00 68.41 2,186,310 -0.29(-0.42%)
Dec 07, 2020 69.63 69.78 68.00 68.70 2,849,230 -1.40(-2.00%)
Dec 04, 2020 69.12 70.21 68.51 70.10 2,808,700 +0.97(+1.40%)
Dec 03, 2020 67.61 69.17 66.70 69.13 3,534,635 +3.03(+4.58%)
Dec 02, 2020 66.75 67.58 66.02 66.10 3,891,292 -0.66(-0.99%)
Dec 01, 2020 65.48 67.19 65.39 66.76 3,449,300 +1.56(+2.39%)
Nov 30, 2020 64.55 65.20 64.05 65.20 5,084,849 +0.20(+0.31%)
Nov 27, 2020 65.15 65.56 64.50 65.00 1,329,200 +0.01(+0.02%)
Nov 25, 2020 64.82 66.06 64.25 64.99 2,997,800 +0.19(+0.29%)
Nov 24, 2020 64.11 64.83 63.42 64.80 2,949,889 +1.67(+2.65%)
Nov 23, 2020 61.00 63.45 60.86 63.13 2,763,499 +2.39(+3.93%)
Nov 20, 2020 61.95 62.24 60.52 60.74 2,866,000 -1.60(-2.57%)
Nov 19, 2020 62.72 63.00 60.84 62.34 3,569,335 -1.11(-1.75%)
Nov 18, 2020 63.93 64.80 63.45 63.45 1,681,584 -0.33(-0.52%)
Nov 17, 2020 63.49 64.61 62.85 63.78 2,328,198 -0.96(-1.48%)
Nov 16, 2020 63.85 65.02 62.06 64.74 4,744,947 +2.39(+3.83%)
Nov 13, 2020 61.04 62.53 61.04 62.35 1,844,400 +1.52(+2.50%)
Nov 12, 2020 61.14 61.69 60.10 60.83 3,045,844 -0.28(-0.46%)
Nov 11, 2020 61.00 61.40 60.76 61.11 2,619,168 +0.65(+1.08%)
Nov 10, 2020 61.27 61.27 60.35 60.46 2,033,742 +0.11(+0.18%)
Nov 09, 2020 60.63 62.07 59.53 60.35 3,377,234 +3.02(+5.27%)
Nov 06, 2020 57.81 58.47 56.91 57.33 1,528,900 -0.38(-0.66%)
Nov 05, 2020 56.99 58.55 56.86 57.71 1,612,370 +1.17(+2.07%)
Nov 04, 2020 56.38 57.50 55.82 56.54 2,727,471 +0.05(+0.09%)
Nov 03, 2020 58.04 58.35 56.48 56.49 2,465,517 -1.14(-1.98%)
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.