Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Tyson Foods (NY: TSN )

60.14 -1.53 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 10.84 10.84 10.72 10.75 729,558 -0.09(-0.83%)
Oct 30, 2003 10.78 10.88 10.69 10.84 874,196 +0.11(+1.05%)
Oct 29, 2003 10.85 10.87 10.67 10.73 1,250,520 -0.09(-0.84%)
Oct 28, 2003 10.65 10.82 10.65 10.82 916,659 +0.17(+1.56%)
Oct 27, 2003 10.78 10.84 10.57 10.66 908,697 -0.08(-0.77%)
Oct 24, 2003 10.81 10.84 10.66 10.74 1,148,345 -0.07(-0.63%)
Oct 23, 2003 10.78 10.87 10.75 10.81 1,258,615 +0.04(+0.35%)
Oct 22, 2003 10.90 10.90 10.69 10.77 1,395,026 -0.14(-1.24%)
Oct 21, 2003 10.86 10.93 10.85 10.90 1,283,296 +0.04(+0.35%)
Oct 20, 2003 10.85 10.90 10.81 10.87 1,186,827 +0.05(+0.49%)
Oct 17, 2003 10.85 10.92 10.72 10.81 1,787,008 -0.11(-0.97%)
Oct 16, 2003 10.75 10.91 10.75 10.92 1,534,886 +0.17(+1.61%)
Oct 15, 2003 10.67 10.80 10.67 10.75 2,301,202 +0.08(+0.71%)
Oct 14, 2003 10.65 10.74 10.60 10.67 1,546,564 -0.04(-0.35%)
Oct 13, 2003 10.58 10.73 10.56 10.71 2,635,063 +0.13(+1.21%)
Oct 10, 2003 10.66 10.79 10.45 10.58 3,229,671 -0.14(-1.34%)
Oct 09, 2003 10.74 10.84 10.70 10.72 2,268,028 -0.02(-0.14%)
Oct 08, 2003 10.71 10.78 10.71 10.74 2,435,490 -0.07(-0.63%)
Oct 07, 2003 10.88 10.89 10.80 10.81 2,409,083 -0.08(-0.69%)
Oct 06, 2003 10.92 11.02 10.79 10.88 1,247,999 -0.04(-0.35%)
Oct 03, 2003 10.74 10.95 10.71 10.92 3,422,345 +0.14(+1.33%)
Oct 02, 2003 10.76 10.84 10.75 10.78 1,776,127 -0.04(-0.35%)
Oct 01, 2003 10.65 10.89 10.65 10.81 2,630,286 +0.17(+1.56%)
Sep 30, 2003 10.76 10.90 10.65 10.65 1,786,211 -0.14(-1.26%)
Sep 29, 2003 10.72 10.89 10.66 10.78 2,069,781 +0.23(+2.21%)
Sep 26, 2003 10.81 10.91 10.54 10.55 2,254,759 -0.32(-2.91%)
Sep 25, 2003 10.85 10.93 10.83 10.87 3,881,338 +0.15(+1.41%)
Sep 24, 2003 10.74 10.93 10.60 10.72 3,647,662 -0.02(-0.21%)
Sep 23, 2003 10.02 10.93 10.67 10.74 5,852,660 +0.72(+7.14%)
Sep 22, 2003 10.00 10.16 9.963 10.02 1,055,856 -0.15(-1.48%)
Sep 19, 2003 9.933 10.13 9.917 10.17 2,656,162 +0.13(+1.28%)
Sep 18, 2003 9.654 10.04 9.654 10.05 1,326,555 +0.26(+2.62%)
Sep 17, 2003 9.827 9.910 9.767 9.789 1,387,727 -0.04(-0.38%)
Sep 16, 2003 9.797 9.917 9.676 9.827 1,881,221 -0.16(-1.58%)
Sep 15, 2003 9.933 10.01 9.774 9.985 1,846,720 +0.06(+0.61%)
Sep 12, 2003 9.910 10.09 9.737 9.925 2,531,296 +0.02(+0.15%)
Sep 11, 2003 9.797 9.910 9.691 9.910 1,358,800 +0.26(+2.65%)
Sep 10, 2003 9.571 9.872 9.571 9.654 1,210,844 -0.08(-0.77%)
Sep 09, 2003 9.654 9.985 9.495 9.729 2,386,392 +0.08(+0.86%)
Sep 08, 2003 9.330 9.714 9.307 9.646 1,917,712 +0.20(+2.15%)
Sep 05, 2003 9.217 9.797 9.217 9.443 3,708,303 +0.23(+2.45%)
Sep 04, 2003 8.651 9.217 8.644 9.217 3,704,986 +0.57(+6.53%)
Sep 03, 2003 8.410 8.666 8.410 8.651 1,848,844 +0.17(+1.95%)
Sep 02, 2003 8.403 8.531 8.403 8.486 1,117,692 +0.05(+0.54%)
Aug 29, 2003 8.388 8.523 8.365 8.440 657,240 +0.02(+0.18%)
Aug 28, 2003 8.154 8.425 8.116 8.425 1,337,038 +0.24(+2.95%)
Aug 27, 2003 8.026 8.229 8.026 8.184 975,708 +0.08(+0.93%)
Aug 26, 2003 8.192 8.214 8.003 8.109 1,377,244 -0.14(-1.74%)
Aug 25, 2003 8.124 8.305 8.124 8.252 914,934 +0.05(+0.64%)
Aug 22, 2003 8.553 8.606 8.177 8.199 1,246,805 -0.36(-4.23%)
Aug 21, 2003 8.365 8.584 8.335 8.561 1,765,909 +0.23(+2.81%)
Aug 20, 2003 8.508 8.508 8.214 8.327 1,804,125 -0.19(-2.21%)
Aug 19, 2003 8.486 8.569 8.448 8.516 679,665 -0.06(-0.70%)
Aug 18, 2003 8.523 8.651 8.523 8.576 498,403 -0.08(-0.96%)
Aug 15, 2003 8.403 8.659 8.335 8.659 777,860 +0.26(+3.14%)
Aug 14, 2003 8.380 8.433 8.335 8.395 886,935 -0.01(-0.09%)
Aug 13, 2003 8.357 8.471 8.335 8.403 746,013 +0.00(+0.00%)
Aug 12, 2003 8.380 8.463 8.327 8.403 807,053 +0.00(+0.00%)
Aug 11, 2003 8.425 8.516 8.327 8.403 607,346 -0.12(-1.41%)
Aug 08, 2003 8.252 8.538 8.252 8.523 797,233 +0.24(+2.91%)
Aug 07, 2003 8.327 8.373 8.260 8.282 1,198,636 -0.08(-0.90%)
Aug 06, 2003 8.357 8.440 8.312 8.357 664,405 -0.01(-0.09%)
Aug 05, 2003 8.365 8.516 8.342 8.365 728,497 -0.12(-1.42%)
Aug 04, 2003 8.478 8.553 8.403 8.486 744,818 +0.08(+0.99%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.