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 )

90.02 USD -0.56 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.36 16.52 16.25 16.37 56,264 -0.03(-0.18%)
Aug 30, 2010 16.57 16.60 16.37 16.40 2,668,157 +0.08(+0.49%)
Aug 27, 2010 16.61 16.63 16.20 16.32 4,128,239 -0.14(-0.85%)
Aug 26, 2010 16.46 16.53 16.22 16.46 56,187 +0.27(+1.67%)
Aug 25, 2010 16.10 16.26 15.88 16.19 5,248 -0.01(-0.06%)
Aug 24, 2010 16.37 16.40 16.09 16.20 9,670 -0.39(-2.35%)
Aug 23, 2010 16.55 16.80 16.41 16.59 5,185,032 -0.03(-0.18%)
Aug 20, 2010 16.31 16.68 16.18 16.62 3,760,740 +0.16(+0.97%)
Aug 19, 2010 16.37 16.52 16.12 16.46 5,949 -0.01(-0.06%)
Aug 18, 2010 16.19 16.52 16.09 16.47 9,072 +0.30(+1.86%)
Aug 17, 2010 16.80 16.85 16.16 16.17 16,181 -0.50(-3.00%)
Aug 16, 2010 16.18 16.76 16.17 16.67 5,328,785 +0.40(+2.46%)
Aug 13, 2010 16.27 16.39 15.90 16.27 4,454,535 +0.28(+1.75%)
Aug 12, 2010 15.66 16.12 15.66 15.99 4,153,377 +0.03(+0.19%)
Aug 11, 2010 15.93 16.01 15.67 15.96 4,827,998 -0.14(-0.87%)
Aug 10, 2010 16.13 16.13 15.90 16.10 3,971 -0.20(-1.23%)
Aug 09, 2010 17.14 17.06 16.25 16.30 11,236,555 -0.84(-4.90%)
Aug 06, 2010 17.14 17.16 16.50 17.14 5,918,127 +0.36(+2.15%)
Aug 05, 2010 17.50 17.50 16.52 16.78 9,890,816 -0.79(-4.50%)
Aug 04, 2010 17.75 17.87 17.32 17.57 219,525 -0.12(-0.68%)
Aug 03, 2010 17.63 17.75 17.55 17.69 14,684 -0.05(-0.28%)
Aug 02, 2010 17.64 17.79 17.50 17.74 3,736,422 +0.23(+1.31%)
Jul 30, 2010 17.51 17.63 17.09 17.51 3,267,284 +0.16(+0.92%)
Jul 29, 2010 17.74 17.79 17.33 17.35 28,625 -0.29(-1.64%)
Jul 28, 2010 17.64 17.92 17.59 17.64 238 -0.23(-1.29%)
Jul 27, 2010 17.87 18.42 17.77 17.87 55,403 -0.19(-1.05%)
Jul 26, 2010 17.76 18.06 17.62 18.06 3,884,283 +0.13(+0.73%)
Jul 23, 2010 17.79 17.98 17.64 17.93 2,268,620 +0.08(+0.45%)
Jul 22, 2010 17.45 17.89 17.35 17.85 14,020 +0.57(+3.30%)
Jul 21, 2010 17.45 17.64 17.26 17.28 3,648,296 -0.10(-0.58%)
Jul 20, 2010 17.38 17.48 17.11 17.38 4,565,614 -0.16(-0.91%)
Jul 19, 2010 17.15 17.62 17.15 17.54 4,395,290 +0.36(+2.10%)
Jul 16, 2010 17.18 17.70 17.09 17.18 3,909,084 -0.61(-3.43%)
Jul 15, 2010 17.81 17.90 17.53 17.79 3,548,214 -0.05(-0.28%)
Jul 14, 2010 17.74 17.98 17.46 17.84 46,228 +0.10(+0.56%)
Jul 13, 2010 17.71 17.95 17.64 17.74 349 +0.20(+1.14%)
Jul 12, 2010 17.53 17.65 17.44 17.54 6,134,082 +0.00(+0.00%)
Jul 09, 2010 17.54 17.61 17.05 17.54 4,462,283 +0.34(+1.98%)
Jul 08, 2010 17.17 17.30 17.07 17.20 14,408 +0.30(+1.78%)
Jul 07, 2010 16.51 16.95 16.51 16.90 6,285,051 +0.37(+2.24%)
Jul 06, 2010 16.66 16.87 16.36 16.53 21,134 +0.10(+0.61%)
Jul 02, 2010 16.43 16.55 16.19 16.43 3,190,377 +0.18(+1.11%)
Jul 01, 2010 16.31 16.42 16.01 16.25 5,739,237 -0.14(-0.85%)
Jun 30, 2010 16.77 16.88 16.35 16.39 38,254 -0.36(-2.15%)
Jun 29, 2010 17.00 17.23 16.69 16.75 4,568 -0.55(-3.18%)
Jun 25, 2010 17.30 18.04 17.25 17.30 6,454,474 -0.57(-3.19%)
Jun 24, 2010 17.63 18.08 17.34 17.87 2,939 +0.16(+0.90%)
Jun 23, 2010 17.59 17.78 17.36 17.71 4,694,443 +0.01(+0.06%)
Jun 22, 2010 18.09 18.25 17.66 17.70 12,517 -0.42(-2.32%)
Jun 21, 2010 18.53 18.63 18.03 18.12 3,750,145 -0.20(-1.09%)
Jun 18, 2010 18.32 18.50 18.25 18.32 3,186,561 -0.07(-0.38%)
Jun 17, 2010 18.41 18.57 18.13 18.39 4,971,245 -0.01(-0.05%)
Jun 16, 2010 18.47 18.52 18.25 18.40 5,420,723 -0.28(-1.50%)
Jun 15, 2010 18.57 18.70 18.20 18.68 25,921 +0.26(+1.41%)
Jun 14, 2010 18.65 18.69 18.21 18.42 4,969,387 -0.15(-0.81%)
Jun 11, 2010 17.94 18.59 17.83 18.57 5,749,583 +0.44(+2.43%)
Jun 10, 2010 17.89 18.25 17.82 18.13 17,854 +0.48(+2.72%)
Jun 09, 2010 17.63 17.88 17.45 17.65 6,371,153 +0.07(+0.40%)
Jun 08, 2010 17.51 17.71 17.16 17.58 3,043 +0.06(+0.34%)
Jun 07, 2010 17.47 17.83 17.35 17.52 7,332,972 +0.02(+0.11%)
Jun 04, 2010 17.50 17.92 17.41 17.50 5,868,991 -0.60(-3.31%)
Jun 03, 2010 17.65 18.11 17.48 18.10 5,379,500 +0.59(+3.37%)
Jun 02, 2010 17.04 17.52 17.03 17.51 4,871,942 +0.49(+2.88%)
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.