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 )

90.42 +0.66 (+0.74%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.35 11.49 11.27 11.33 619,800 -0.06(-0.53%)
Jul 30, 2003 11.30 11.41 11.17 11.39 684,200 +0.16(+1.42%)
Jul 29, 2003 11.35 11.45 11.00 11.23 1,245,900 -0.35(-3.02%)
Jul 28, 2003 11.48 11.62 11.35 11.58 788,200 +0.03(+0.26%)
Jul 25, 2003 11.40 11.58 11.36 11.55 1,460,600 +0.07(+0.61%)
Jul 24, 2003 11.50 11.59 11.28 11.48 1,073,800 -0.01(-0.09%)
Jul 23, 2003 11.37 11.50 11.35 11.49 1,125,200 +0.08(+0.70%)
Jul 22, 2003 11.17 11.45 11.16 11.41 1,314,400 +0.19(+1.69%)
Jul 21, 2003 11.26 11.31 11.19 11.22 955,200 -0.14(-1.23%)
Jul 18, 2003 11.30 11.47 11.21 11.36 967,100 +0.06(+0.53%)
Jul 17, 2003 11.54 11.69 11.21 11.30 884,800 -0.23(-1.99%)
Jul 16, 2003 11.58 11.70 11.53 11.53 756,900 -0.09(-0.77%)
Jul 15, 2003 11.61 11.67 11.40 11.62 1,133,200 +0.15(+1.31%)
Jul 14, 2003 11.71 11.77 11.41 11.47 1,134,100 -0.24(-2.05%)
Jul 11, 2003 11.70 11.84 11.56 11.71 1,398,400 -0.09(-0.76%)
Jul 10, 2003 12.19 12.19 11.20 11.80 4,295,600 +0.60(+5.36%)
Jul 09, 2003 11.05 11.33 11.00 11.20 939,000 +0.06(+0.54%)
Jul 08, 2003 10.89 11.20 10.85 11.14 1,240,900 +0.25(+2.30%)
Jul 07, 2003 11.00 11.15 10.79 10.89 947,700 -0.11(-1.00%)
Jul 03, 2003 10.95 11.10 10.95 11.00 833,800 -0.12(-1.08%)
Jul 02, 2003 10.85 11.12 10.80 11.12 1,119,300 +0.26(+2.39%)
Jul 01, 2003 10.60 10.88 10.40 10.86 1,890,800 +0.24(+2.26%)
Jun 30, 2003 10.70 10.74 10.47 10.62 1,151,500 -0.10(-0.93%)
Jun 27, 2003 10.62 10.77 10.62 10.72 970,800 -0.05(-0.46%)
Jun 26, 2003 10.50 10.83 10.50 10.77 956,500 +0.17(+1.60%)
Jun 25, 2003 10.59 10.78 10.57 10.60 6,351,300 -0.12(-1.12%)
Jun 24, 2003 10.80 10.89 10.72 10.72 772,000 -0.18(-1.65%)
Jun 23, 2003 10.85 11.00 10.77 10.90 1,058,600 +0.00(+0.00%)
Jun 20, 2003 10.83 10.92 10.80 10.90 1,094,900 +0.10(+0.93%)
Jun 19, 2003 10.65 10.83 10.62 10.80 1,231,700 +0.05(+0.47%)
Jun 18, 2003 10.83 10.83 10.55 10.75 823,300 -0.08(-0.74%)
Jun 17, 2003 10.90 10.94 10.76 10.83 1,059,400 -0.02(-0.18%)
Jun 16, 2003 10.61 10.92 10.61 10.85 1,538,100 +0.14(+1.31%)
Jun 13, 2003 10.57 10.76 10.55 10.71 1,622,600 +0.14(+1.32%)
Jun 12, 2003 10.39 10.63 10.39 10.57 1,419,400 +0.21(+2.03%)
Jun 11, 2003 10.15 10.39 10.07 10.36 1,228,000 +0.24(+2.37%)
Jun 10, 2003 9.830 10.13 9.830 10.12 968,600 +0.29(+2.95%)
Jun 09, 2003 10.05 10.08 9.810 9.830 853,100 -0.28(-2.77%)
Jun 06, 2003 10.18 10.37 10.08 10.11 1,113,600 -0.06(-0.59%)
Jun 05, 2003 10.12 10.24 9.800 10.17 1,800,300 +0.05(+0.49%)
Jun 04, 2003 9.720 10.17 9.720 10.12 1,837,300 +0.36(+3.69%)
Jun 03, 2003 9.710 9.770 9.670 9.760 841,200 +0.06(+0.62%)
Jun 02, 2003 9.450 9.800 9.400 9.700 2,537,800 +0.20(+2.11%)
May 30, 2003 9.300 9.500 9.200 9.500 1,385,900 +0.30(+3.26%)
May 29, 2003 9.220 9.290 9.190 9.200 900,200 -0.06(-0.65%)
May 28, 2003 9.270 9.340 9.160 9.260 741,400 -0.05(-0.54%)
May 27, 2003 9.290 9.350 9.220 9.310 937,800 +0.08(+0.87%)
May 23, 2003 9.000 9.230 8.950 9.230 1,678,400 +0.33(+3.71%)
May 22, 2003 8.900 9.120 8.900 8.900 1,693,000 -0.10(-1.11%)
May 21, 2003 9.010 9.070 8.750 9.000 2,571,600 -0.01(-0.11%)
May 20, 2003 9.480 9.570 8.660 9.010 4,622,100 -0.46(-4.86%)
May 19, 2003 9.150 9.670 9.110 9.470 2,770,000 +0.37(+4.07%)
May 16, 2003 9.350 9.500 9.100 9.100 1,310,800 -0.22(-2.36%)
May 15, 2003 9.500 9.530 9.300 9.320 1,141,600 -0.18(-1.89%)
May 14, 2003 9.580 9.630 9.460 9.500 1,221,000 -0.08(-0.84%)
May 13, 2003 9.420 9.630 9.420 9.580 944,900 -0.07(-0.73%)
May 12, 2003 9.690 9.700 9.450 9.650 854,800 -0.04(-0.41%)
May 09, 2003 9.580 9.710 9.450 9.690 1,108,000 +0.18(+1.89%)
May 08, 2003 9.500 9.600 9.410 9.510 828,800 -0.17(-1.76%)
May 07, 2003 9.700 9.930 9.570 9.680 837,700 -0.21(-2.12%)
May 06, 2003 9.820 9.950 9.660 9.890 578,800 +0.09(+0.92%)
May 05, 2003 9.790 9.870 9.750 9.800 513,600 +0.06(+0.62%)
May 02, 2003 9.600 9.750 9.600 9.740 575,300 +0.14(+1.46%)
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.