Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.41 10.41 9.666 9.845 2,222,721 -0.59(-5.67%)
Jul 30, 2002 9.806 10.46 9.690 10.44 2,872,744 +0.50(+5.01%)
Jul 29, 2002 10.20 10.50 9.573 9.939 3,538,057 -0.33(-3.26%)
Jul 26, 2002 9.729 10.44 9.666 10.27 972,400 +0.48(+4.93%)
Jul 25, 2002 9.736 10.12 9.573 9.791 1,075,833 +0.08(+0.80%)
Jul 24, 2002 8.444 9.806 8.296 9.713 1,771,213 +0.72(+7.96%)
Jul 23, 2002 9.300 9.402 8.833 8.997 1,426,093 -0.30(-3.26%)
Jul 22, 2002 9.573 9.892 9.083 9.300 1,467,080 -0.47(-4.86%)
Jul 19, 2002 9.767 10.13 9.651 9.775 1,641,439 -0.34(-3.38%)
Jul 17, 2002 10.11 10.37 9.884 10.12 907,770 +0.12(+1.17%)
Jul 12, 2002 9.884 10.22 9.845 10.00 1,159,094 +0.08(+0.78%)
Jul 11, 2002 10.05 10.09 9.822 9.923 1,106,413 -0.18(-1.77%)
Jul 10, 2002 10.23 10.31 9.993 10.10 1,595,055 -0.04(-0.38%)
Jul 09, 2002 10.44 10.49 10.12 10.14 1,246,337 -0.34(-3.27%)
Jul 08, 2002 10.80 10.78 10.48 10.48 1,121,447 -0.32(-2.95%)
Jul 05, 2002 10.49 10.80 10.46 10.80 839,671 +0.31(+2.97%)
Jul 04, 2002 10.69 10.69 10.12 10.49 2,526,211 +0.00(+0.00%)
Jul 03, 2002 10.69 10.69 10.12 10.49 2,506,809 -0.24(-2.25%)
Jul 02, 2002 11.29 11.29 10.23 10.73 4,744,563 -1.08(-9.16%)
Jul 01, 2002 11.99 12.09 11.74 11.81 1,500,873 -0.26(-2.13%)
Jun 28, 2002 11.99 12.12 11.86 12.07 2,719,843 -0.03(-0.26%)
Jun 27, 2002 11.89 12.10 11.68 12.10 1,683,712 +0.40(+3.46%)
Jun 26, 2002 11.39 11.83 11.30 11.70 1,375,211 +0.09(+0.74%)
Jun 25, 2002 11.78 11.99 11.60 11.61 1,280,258 -0.06(-0.53%)
Jun 21, 2002 11.60 11.74 11.60 11.67 1,314,308 -0.06(-0.53%)
Jun 20, 2002 11.75 11.90 11.70 11.74 1,657,243 -0.02(-0.13%)
Jun 19, 2002 12.07 12.08 11.75 11.75 1,334,480 -0.36(-2.96%)
Jun 18, 2002 12.12 12.23 11.92 12.11 1,848,049 +0.01(+0.06%)
Jun 17, 2002 11.75 12.14 11.75 12.10 1,745,001 +0.44(+3.74%)
Jun 14, 2002 11.61 11.74 11.41 11.67 999,640 +0.15(+1.28%)
Jun 12, 2002 11.29 11.55 11.21 11.52 1,197,897 +0.23(+2.00%)
Jun 11, 2002 11.39 11.46 11.27 11.29 824,253 -0.07(-0.62%)
Jun 10, 2002 11.38 11.57 11.25 11.36 1,196,098 -0.09(-0.82%)
Jun 07, 2002 10.97 11.46 10.97 11.46 1,237,215 +0.30(+2.72%)
Jun 06, 2002 11.29 11.34 11.07 11.15 1,355,809 -0.21(-1.85%)
Jun 05, 2002 10.90 11.38 10.87 11.36 806,007 -0.12(-1.08%)
May 31, 2002 11.17 11.49 11.05 11.49 1,839,568 +0.67(+6.19%)
May 29, 2002 10.96 10.96 10.66 10.82 505,858 +0.03(+0.29%)
May 28, 2002 10.93 10.97 10.66 10.79 699,748 -0.21(-1.91%)
May 27, 2002 10.81 11.21 10.77 11.00 890,039 +0.00(+0.00%)
May 24, 2002 10.81 11.21 10.77 11.00 866,654 +0.11(+1.00%)
May 23, 2002 10.84 10.90 10.64 10.89 729,171 +0.10(+0.94%)
May 22, 2002 10.80 10.81 10.62 10.79 857,917 -0.02(-0.14%)
May 21, 2002 10.88 10.93 10.77 10.80 463,200 -0.08(-0.72%)
May 20, 2002 10.98 10.98 10.82 10.88 633,447 -0.10(-0.92%)
May 17, 2002 10.86 11.04 10.83 10.98 833,375 +0.12(+1.15%)
May 16, 2002 10.86 10.98 10.77 10.86 694,993 +0.04(+0.36%)
May 15, 2002 11.29 11.39 10.82 10.82 1,411,188 -0.60(-5.25%)
May 14, 2002 11.46 11.48 11.17 11.42 867,682 -0.05(-0.41%)
May 13, 2002 11.05 11.47 11.04 11.46 1,110,268 +0.42(+3.81%)
May 10, 2002 10.90 11.14 10.79 11.04 1,048,979 +0.14(+1.28%)
May 09, 2002 11.01 11.17 10.90 10.90 926,530 -0.17(-1.55%)
May 08, 2002 11.11 11.29 10.97 11.07 1,436,243 -0.07(-0.63%)
May 07, 2002 11.36 11.38 10.99 11.14 1,224,751 -0.22(-1.92%)
May 06, 2002 11.52 11.65 11.35 11.36 942,205 -0.08(-0.68%)
May 03, 2002 11.48 11.65 11.15 11.44 1,565,503 -0.05(-0.41%)
May 02, 2002 11.41 11.67 11.21 11.49 3,154,005 +0.05(+0.41%)
May 01, 2002 10.89 11.44 10.82 11.44 2,001,078 +0.53(+4.85%)
Apr 30, 2002 10.12 10.97 10.12 10.91 3,295,342 +0.79(+7.85%)
Apr 29, 2002 9.729 10.20 9.729 10.12 1,861,540 +0.62(+6.56%)
Apr 26, 2002 9.729 9.806 9.417 9.495 1,341,290 -0.25(-2.56%)
Apr 25, 2002 9.892 9.939 9.690 9.744 1,453,461 -0.07(-0.71%)
Apr 24, 2002 10.21 10.21 9.814 9.814 1,028,292 -0.32(-3.15%)
Apr 23, 2002 10.01 10.23 9.962 10.13 846,738 +0.09(+0.93%)
Apr 22, 2002 10.27 10.27 10.02 10.04 782,366 -0.23(-2.20%)
Apr 19, 2002 10.23 10.27 10.02 10.27 1,088,811 +0.02(+0.23%)
Apr 18, 2002 10.51 10.51 10.10 10.24 1,347,201 -0.30(-2.88%)
Apr 17, 2002 10.58 10.60 10.54 10.55 863,313 -0.04(-0.37%)
Apr 16, 2002 10.57 10.59 10.54 10.58 889,396 +0.02(+0.15%)
Apr 15, 2002 10.51 10.58 10.51 10.57 786,991 -0.02(-0.22%)
Apr 12, 2002 10.37 10.60 10.37 10.59 916,636 +0.10(+0.96%)
Apr 11, 2002 10.70 10.71 10.37 10.49 1,741,917 -0.36(-3.30%)
Apr 10, 2002 10.20 10.85 10.18 10.85 2,512,077 +0.71(+6.98%)
Apr 09, 2002 10.31 10.31 10.10 10.14 950,942 -0.17(-1.66%)
Apr 08, 2002 10.05 10.31 10.05 10.31 1,269,080 +0.26(+2.63%)
Apr 05, 2002 10.11 10.12 9.931 10.05 802,538 -0.06(-0.62%)
Apr 04, 2002 9.970 10.11 9.923 10.11 1,240,812 +0.14(+1.41%)
Apr 03, 2002 10.08 10.08 9.962 9.970 1,066,197 +0.01(+0.08%)
Apr 02, 2002 9.923 10.13 9.900 9.962 1,876,445 -0.23(-2.29%)
Apr 01, 2002 9.744 10.20 9.729 10.20 2,400,934 +0.48(+4.97%)
Mar 29, 2002 9.845 9.884 9.620 9.713 2,404,661 +0.00(+0.00%)
Mar 28, 2002 9.845 9.884 9.620 9.713 2,404,661 -0.09(-0.95%)
Mar 27, 2002 9.775 9.946 9.767 9.806 1,647,221 +0.06(+0.64%)
Mar 26, 2002 9.736 9.845 9.705 9.744 1,462,969 -0.05(-0.48%)
Mar 25, 2002 10.10 10.11 9.775 9.791 1,149,072 -0.30(-2.93%)
Mar 22, 2002 9.923 10.12 9.869 10.09 1,001,824 +0.12(+1.17%)
Mar 21, 2002 9.845 10.02 9.736 9.970 1,138,022 +0.20(+2.07%)
Mar 20, 2002 9.845 9.962 9.752 9.767 765,405 -0.09(-0.95%)
Mar 19, 2002 10.04 10.04 9.861 9.861 1,081,101 -0.13(-1.32%)
Mar 18, 2002 9.915 10.00 9.690 9.993 436,860 +0.08(+0.78%)
Mar 15, 2002 9.674 9.962 9.674 9.915 1,973,710 +0.16(+1.68%)
Mar 14, 2002 9.651 9.799 9.573 9.752 1,233,488 +0.09(+0.89%)
Mar 13, 2002 9.962 9.985 9.339 9.666 4,026,056 -0.26(-2.59%)
Mar 12, 2002 9.915 9.954 9.876 9.923 869,995 +0.01(+0.08%)
Mar 11, 2002 9.931 9.931 9.845 9.915 860,358 +0.00(+0.00%)
Mar 08, 2002 9.923 10.00 9.861 9.915 2,068,149 -0.01(-0.08%)
Mar 07, 2002 10.16 10.27 9.908 9.923 2,072,775 -0.23(-2.30%)
Mar 06, 2002 9.752 10.16 9.573 10.16 1,982,448 +0.33(+3.33%)
Mar 05, 2002 9.923 9.923 9.729 9.830 2,350,310 -0.09(-0.94%)
Mar 04, 2002 9.962 9.978 9.884 9.923 3,334,660 +0.09(+0.95%)
Mar 01, 2002 10.16 10.16 9.651 9.830 3,936,500 -0.28(-2.77%)
Feb 28, 2002 10.04 10.12 9.970 10.11 1,591,714 +0.07(+0.70%)
Feb 27, 2002 10.02 10.14 9.900 10.04 3,682,350 +0.06(+0.62%)
Feb 26, 2002 10.11 10.12 9.978 9.978 857,660 -0.06(-0.62%)
Feb 25, 2002 10.03 10.10 9.978 10.04 1,470,678 +0.08(+0.78%)
Feb 22, 2002 10.02 10.08 9.923 9.962 1,426,478 -0.05(-0.54%)
Feb 21, 2002 9.962 10.13 9.962 10.02 1,197,126 +0.05(+0.55%)
Feb 20, 2002 9.923 10.05 9.884 9.962 1,418,769 +0.16(+1.59%)
Feb 19, 2002 9.845 9.946 9.806 9.806 1,057,459 -0.04(-0.40%)
Feb 18, 2002 9.799 9.923 9.744 9.845 742,020 +0.00(+0.00%)
Feb 15, 2002 9.799 9.923 9.744 9.845 740,992 +0.05(+0.48%)
Feb 14, 2002 9.736 9.939 9.736 9.799 787,248 +0.07(+0.72%)
Feb 13, 2002 9.822 9.931 9.690 9.729 1,207,277 +0.04(+0.40%)
Feb 12, 2002 9.884 10.16 9.690 9.690 1,455,516 -0.23(-2.35%)
Feb 11, 2002 9.775 9.946 9.767 9.923 1,144,446 +0.15(+1.51%)
Feb 08, 2002 9.690 9.892 9.690 9.775 1,273,705 +0.04(+0.40%)
Feb 07, 2002 9.682 9.845 9.627 9.736 691,653 +0.13(+1.38%)
Feb 06, 2002 9.908 9.923 9.604 9.604 850,721 -0.30(-3.06%)
Feb 05, 2002 9.962 10.07 9.845 9.908 1,746,286 -0.08(-0.78%)
Feb 04, 2002 9.884 10.02 9.775 9.985 1,814,513 +0.10(+1.02%)
Feb 01, 2002 9.822 9.970 9.806 9.884 1,216,913 +0.06(+0.63%)
Jan 31, 2002 9.806 9.869 9.736 9.822 1,866,166 +0.05(+0.48%)
Jan 30, 2002 9.806 9.837 9.729 9.775 1,483,141 +0.05(+0.48%)
Jan 29, 2002 9.713 9.814 9.573 9.729 2,276,044 +0.09(+0.97%)
Jan 28, 2002 9.713 9.721 9.417 9.635 2,457,855 +0.22(+2.31%)
Jan 25, 2002 9.495 9.503 9.339 9.417 600,040 +0.00(+0.00%)
Jan 24, 2002 9.573 9.573 9.417 9.417 1,757,721 -0.16(-1.63%)
Jan 23, 2002 9.448 9.573 9.386 9.573 1,219,098 +0.15(+1.57%)
Jan 22, 2002 9.402 9.479 9.378 9.425 795,600 +0.08(+0.83%)
Jan 21, 2002 9.495 9.557 9.339 9.347 880,916 +0.00(+0.00%)
Jan 18, 2002 9.495 9.557 9.339 9.347 858,431 -0.15(-1.56%)
Jan 17, 2002 9.355 9.503 9.285 9.495 745,746 +0.16(+1.75%)
Jan 16, 2002 9.479 9.557 9.277 9.332 1,885,824 -0.14(-1.48%)
Jan 15, 2002 9.339 9.518 9.269 9.472 1,007,734 +0.14(+1.50%)
Jan 14, 2002 9.316 9.425 9.145 9.332 1,531,967 +0.21(+2.30%)
Jan 11, 2002 9.378 9.409 9.106 9.121 925,116 -0.30(-3.14%)
Jan 10, 2002 9.534 9.550 9.378 9.417 1,654,802 +0.43(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.