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: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.88 61.96 59.53 59.92 3,871,896 -2.18(-3.51%)
Oct 30, 2018 61.87 62.49 60.90 62.10 2,551,891 +0.54(+0.88%)
Oct 29, 2018 61.02 62.54 60.70 61.56 2,695,867 +1.09(+1.80%)
Oct 26, 2018 61.63 61.65 60.24 60.47 1,746,300 -1.21(-1.96%)
Oct 25, 2018 61.56 62.13 60.95 61.68 1,668,005 -0.03(-0.05%)
Oct 24, 2018 62.15 62.83 61.63 61.71 2,656,483 -0.44(-0.71%)
Oct 23, 2018 61.73 62.58 61.02 62.15 1,917,607 +0.32(+0.52%)
Oct 22, 2018 62.56 63.22 61.71 61.83 1,941,571 -0.60(-0.96%)
Oct 19, 2018 62.67 62.90 62.24 62.43 1,990,500 +0.02(+0.03%)
Oct 18, 2018 62.16 62.88 61.84 62.41 1,941,662 +0.44(+0.71%)
Oct 17, 2018 62.15 62.25 61.27 61.97 1,239,781 -0.06(-0.10%)
Oct 16, 2018 61.12 62.21 60.76 62.03 1,377,711 +0.93(+1.52%)
Oct 15, 2018 60.29 61.48 60.05 61.10 1,854,995 +0.81(+1.34%)
Oct 12, 2018 60.39 60.59 59.59 60.29 1,644,900 +0.06(+0.10%)
Oct 11, 2018 61.13 61.40 59.66 60.23 3,145,236 -1.04(-1.70%)
Oct 10, 2018 62.98 63.24 61.24 61.27 2,230,742 -1.56(-2.48%)
Oct 09, 2018 63.31 63.54 62.80 62.83 3,772,881 -0.45(-0.71%)
Oct 08, 2018 61.78 63.40 61.66 63.28 3,720,836 +1.73(+2.81%)
Oct 05, 2018 60.23 61.56 59.88 61.55 3,088,100 +1.55(+2.58%)
Oct 04, 2018 59.13 60.10 58.75 60.00 2,838,601 +0.87(+1.47%)
Oct 03, 2018 59.25 59.79 59.09 59.13 2,174,110 +0.10(+0.17%)
Oct 02, 2018 58.97 59.38 58.54 59.03 3,508,710 +0.18(+0.31%)
Oct 01, 2018 59.72 59.92 58.76 58.85 2,183,391 -0.68(-1.14%)
Sep 28, 2018 59.89 60.00 59.32 59.53 3,098,000 -0.26(-0.43%)
Sep 27, 2018 59.31 60.20 59.12 59.79 1,555,193 +0.03(+0.05%)
Sep 26, 2018 60.65 60.85 59.74 59.76 1,825,766 -0.77(-1.27%)
Sep 25, 2018 61.34 61.34 60.35 60.53 2,038,948 -0.46(-0.75%)
Sep 24, 2018 61.24 61.45 60.86 60.99 1,911,568 -0.25(-0.41%)
Sep 21, 2018 62.38 62.63 61.21 61.24 4,448,900 -1.07(-1.72%)
Sep 20, 2018 61.78 62.64 61.78 62.31 2,322,431 +0.75(+1.22%)
Sep 19, 2018 62.40 62.63 61.40 61.56 1,852,968 -0.81(-1.30%)
Sep 18, 2018 63.26 63.42 61.77 62.37 1,689,407 -0.69(-1.09%)
Sep 17, 2018 62.61 63.93 62.17 63.06 1,755,420 -0.34(-0.54%)
Sep 14, 2018 63.37 63.81 63.00 63.40 1,086,300 -0.10(-0.16%)
Sep 13, 2018 64.00 64.04 63.28 63.50 1,354,059 -0.22(-0.35%)
Sep 12, 2018 63.47 63.86 63.25 63.72 1,871,029 +0.19(+0.30%)
Sep 11, 2018 63.40 63.76 62.73 63.53 1,508,998 +0.14(+0.22%)
Sep 10, 2018 63.42 63.96 63.27 63.39 1,641,993 +0.12(+0.19%)
Sep 07, 2018 62.80 63.40 62.57 63.27 2,269,300 +0.19(+0.30%)
Sep 06, 2018 62.70 63.61 62.36 63.08 2,050,990 +0.58(+0.93%)
Sep 05, 2018 61.61 63.02 60.76 62.50 3,466,169 -0.25(-0.40%)
Sep 04, 2018 62.87 63.15 62.43 62.75 2,006,226 -0.06(-0.10%)
Aug 31, 2018 62.81 62.81 62.81 0 +0.26(+0.42%)
Aug 30, 2018 62.94 63.15 62.35 62.55 1,328,557 -0.52(-0.82%)
Aug 29, 2018 62.46 63.29 62.43 63.07 1,392,226 +0.61(+0.98%)
Aug 28, 2018 62.60 63.16 62.37 62.46 3,638,753 -0.38(-0.60%)
Aug 27, 2018 63.28 63.48 62.48 62.84 2,454,360 -0.28(-0.44%)
Aug 24, 2018 62.65 63.26 62.11 63.12 2,954,900 +0.52(+0.83%)
Aug 23, 2018 62.14 62.89 61.67 62.60 2,801,025 +0.10(+0.16%)
Aug 22, 2018 62.95 62.95 62.38 62.50 2,822,234 -0.41(-0.65%)
Aug 21, 2018 63.40 63.60 62.33 62.91 5,329,305 -0.49(-0.77%)
Aug 20, 2018 62.51 63.47 62.06 63.40 3,266,046 +1.00(+1.60%)
Aug 17, 2018 60.88 62.60 60.42 62.40 4,170,400 +1.44(+2.36%)
Aug 16, 2018 60.26 61.07 60.20 60.96 2,090,983 +0.96(+1.60%)
Aug 15, 2018 59.40 60.17 59.35 60.00 2,488,019 +0.42(+0.70%)
Aug 14, 2018 60.19 60.53 59.41 59.58 3,371,931 -0.30(-0.50%)
Aug 13, 2018 59.95 60.28 59.61 59.88 2,536,387 -0.30(-0.50%)
Aug 10, 2018 59.52 60.54 59.50 60.18 2,601,400 +0.48(+0.80%)
Aug 09, 2018 59.66 59.97 59.28 59.70 3,383,195 +0.15(+0.25%)
Aug 08, 2018 59.66 60.39 59.47 59.55 2,399,154 -0.33(-0.55%)
Aug 07, 2018 59.15 60.31 58.50 59.88 4,027,493 +0.24(+0.40%)
Aug 06, 2018 60.00 60.73 59.15 59.64 5,487,073 +1.89(+3.27%)
Aug 03, 2018 57.64 57.95 57.26 57.75 3,291,000 +0.20(+0.35%)
Aug 02, 2018 57.38 57.65 56.94 57.55 3,581,525 -0.05(-0.09%)
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.