Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.414	9.811	9.375	9.663	1,435,005	+0.25(+2.64%)
Aug 29, 2002	9.640	9.640	9.368	9.414	1,256,609	-0.16(-1.63%)
Aug 28, 2002	9.967	9.967	9.414	9.570	2,276,857	-0.51(-5.02%)
Aug 27, 2002	9.648	10.08	9.461	10.08	3,141,459	+0.44(+4.60%)
Aug 26, 2002	9.430	9.694	9.220	9.632	3,119,481	+0.28(+3.00%)
Aug 23, 2002	8.520	9.461	8.247	9.352	7,854,162	+1.07(+12.97%)
Aug 22, 2002	8.403	8.403	8.240	8.278	3,684,358	-0.07(-0.84%)
Aug 21, 2002	8.551	8.597	8.154	8.348	2,926,433	-0.13(-1.56%)
Aug 20, 2002	8.271	8.566	8.232	8.481	1,705,169	+0.65(+8.35%)
Aug 16, 2002	8.481	8.512	7.804	7.827	2,655,498	-0.68(-7.96%)
Aug 15, 2002	8.621	8.706	8.302	8.504	2,076,483	-0.08(-0.91%)
Aug 14, 2002	8.613	8.629	8.496	8.582	1,551,836	+0.05(+0.55%)
Aug 13, 2002	8.870	8.916	8.403	8.535	1,618,670	-0.38(-4.28%)
Aug 12, 2002	8.870	8.986	8.792	8.916	1,549,522	-0.61(-6.45%)
Aug 07, 2002	9.477	9.624	9.274	9.531	881,310	+0.08(+0.82%)
Aug 06, 2002	9.352	9.679	9.298	9.453	945,188	+0.11(+1.17%)
Aug 05, 2002	9.508	9.570	9.025	9.344	1,338,609	-0.24(-2.52%)
Aug 02, 2002	9.609	9.811	9.438	9.586	949,943	-0.07(-0.73%)
Aug 01, 2002	9.726	9.866	9.609	9.656	880,924	-0.19(-1.90%)
Jul 31, 2002	10.41	10.41	9.663	9.842	2,223,390	-0.59(-5.67%)
Jul 30, 2002	9.803	10.46	9.687	10.43	2,873,609	+0.50(+5.01%)
Jul 29, 2002	10.19	10.50	9.570	9.936	3,539,122	-0.33(-3.26%)
Jul 26, 2002	9.726	10.43	9.663	10.27	972,693	+0.48(+4.93%)
Jul 25, 2002	9.733	10.11	9.570	9.788	1,076,157	+0.08(+0.80%)
Jul 24, 2002	8.442	9.803	8.294	9.710	1,771,746	+0.72(+7.96%)
Jul 23, 2002	9.298	9.399	8.831	8.994	1,426,522	-0.30(-3.26%)
Jul 22, 2002	9.570	9.889	9.080	9.298	1,467,522	-0.47(-4.86%)
Jul 19, 2002	9.764	10.13	9.648	9.772	1,641,933	-0.34(-3.38%)
Jul 17, 2002	10.11	10.36	9.881	10.11	908,044	+0.12(+1.17%)
Jul 12, 2002	9.881	10.22	9.842	9.998	1,159,443	+0.08(+0.78%)
Jul 11, 2002	10.04	10.08	9.819	9.920	1,106,746	-0.18(-1.77%)
Jul 10, 2002	10.23	10.31	9.990	10.10	1,595,535	-0.04(-0.38%)
Jul 09, 2002	10.43	10.49	10.11	10.14	1,246,712	-0.34(-3.27%)
Jul 08, 2002	10.80	10.78	10.48	10.48	1,121,784	-0.32(-2.95%)
Jul 05, 2002	10.49	10.80	10.46	10.80	839,924	+0.31(+2.97%)
Jul 04, 2002	10.68	10.68	10.11	10.49	2,526,971	+0.00(+0.00%)
Jul 03, 2002	10.68	10.68	10.11	10.49	2,507,563	-0.24(-2.25%)
Jul 02, 2002	11.28	11.28	10.23	10.73	4,745,992	-1.08(-9.16%)
Jul 01, 2002	11.98	12.09	11.73	11.81	1,501,325	-0.26(-2.13%)
Jun 28, 2002	11.98	12.11	11.86	12.07	2,720,661	-0.03(-0.26%)
Jun 27, 2002	11.89	12.10	11.68	12.10	1,684,219	+0.40(+3.46%)
Jun 26, 2002	11.38	11.83	11.30	11.69	1,375,625	+0.09(+0.74%)
Jun 25, 2002	11.78	11.98	11.60	11.61	1,280,644	-0.06(-0.53%)
Jun 21, 2002	11.59	11.73	11.59	11.67	1,314,703	-0.06(-0.53%)
Jun 20, 2002	11.75	11.90	11.69	11.73	1,657,742	-0.02(-0.13%)
Jun 19, 2002	12.07	12.08	11.75	11.75	1,334,882	-0.36(-2.96%)
Jun 18, 2002	12.11	12.22	11.92	12.11	1,848,605	+0.01(+0.06%)
Jun 17, 2002	11.75	12.14	11.75	12.10	1,745,526	+0.44(+3.74%)
Jun 14, 2002	11.61	11.73	11.41	11.66	999,940	+0.15(+1.28%)
Jun 12, 2002	11.28	11.55	11.21	11.52	1,198,258	+0.23(+2.00%)
Jun 11, 2002	11.38	11.46	11.27	11.29	824,501	-0.07(-0.62%)
Jun 10, 2002	11.38	11.56	11.25	11.36	1,196,458	-0.09(-0.81%)
Jun 07, 2002	10.97	11.46	10.97	11.45	1,237,587	+0.30(+2.72%)
Jun 06, 2002	11.28	11.34	11.06	11.15	1,356,218	-0.21(-1.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tyson Foods (NY: TSN )

Historical Prices