TSN Historical Prices
Tyson Foods, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
69.48
Period low
49.96
Period change
+14.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 57.80 | 60.34 | 57.70 | 60.03 | +5.39% | 5,580,847 |
| Nov 3, 2026 | 56.24 | 57.20 | 56.16 | 56.96 | -0.21% | 3,763,631 |
| Nov 2, 2026 | 57.50 | 57.77 | 56.80 | 57.08 | +0.07% | 2,851,979 |
| Oct 30, 2026 | 57.40 | 57.70 | 56.89 | 57.04 | +1.40% | 3,549,526 |
| Oct 29, 2026 | 55.91 | 56.26 | 55.38 | 56.25 | +1.61% | 3,418,868 |
| Oct 28, 2026 | 55.30 | 55.80 | 55.02 | 55.36 | -0.70% | 3,145,050 |
| Oct 27, 2026 | 55.96 | 56.27 | 55.51 | 55.75 | -1.15% | 2,567,062 |
| Oct 26, 2026 | 56.53 | 56.79 | 56.02 | 56.40 | -0.53% | 2,929,758 |
| Oct 23, 2026 | 56.98 | 57.15 | 56.34 | 56.70 | -0.65% | 2,580,673 |
| Oct 22, 2026 | 55.92 | 57.18 | 55.87 | 57.07 | +2.09% | 3,337,798 |
| Oct 21, 2026 | 55.27 | 55.96 | 55.17 | 55.90 | +0.94% | 4,131,767 |
| Oct 20, 2026 | 54.53 | 55.43 | 54.30 | 55.38 | +2.56% | 3,075,523 |
| Oct 19, 2026 | 54.35 | 54.55 | 53.76 | 54.00 | -1.64% | 2,722,783 |
| Oct 16, 2026 | 54.52 | 54.95 | 54.23 | 54.90 | +1.59% | 2,718,784 |
| Oct 15, 2026 | 54.97 | 55.60 | 53.97 | 54.04 | -0.33% | 2,769,804 |
| Oct 14, 2026 | 54.14 | 54.40 | 53.52 | 54.22 | +0.80% | 3,837,970 |
| Oct 13, 2026 | 53.96 | 54.11 | 53.32 | 53.79 | +0.41% | 2,968,618 |
| Oct 12, 2026 | 53.56 | 53.70 | 53.03 | 53.57 | +0.26% | 3,012,987 |
| Oct 9, 2026 | 52.31 | 53.48 | 52.21 | 53.43 | +2.08% | 3,485,052 |
| Oct 8, 2026 | 51.90 | 52.60 | 51.72 | 52.34 | +1.24% | 3,757,718 |
| Oct 7, 2026 | 51.88 | 52.01 | 51.37 | 51.70 | -0.52% | 3,322,878 |
| Oct 6, 2026 | 51.88 | 52.41 | 51.84 | 51.97 | +0.50% | 2,416,775 |
| Oct 5, 2026 | 52.01 | 52.30 | 51.57 | 51.71 | -0.35% | 3,965,520 |
| Oct 2, 2026 | 50.63 | 51.95 | 50.46 | 51.89 | +2.81% | 3,294,768 |
| Oct 1, 2026 | 50.23 | 50.62 | 49.96 | 50.47 | -0.12% | 3,251,580 |
| Sep 30, 2026 | 51.02 | 51.41 | 50.53 | 50.53 | -0.88% | 2,811,263 |
| Sep 29, 2026 | 50.70 | 51.29 | 50.50 | 50.98 | +0.06% | 3,242,924 |
| Sep 28, 2026 | 50.73 | 51.46 | 50.64 | 50.95 | +0.06% | 2,537,297 |
| Sep 25, 2026 | 51.05 | 51.28 | 50.68 | 50.92 | -0.43% | 2,512,191 |
| Sep 24, 2026 | 51.76 | 51.79 | 50.94 | 51.14 | -0.43% | 2,595,803 |
| Sep 23, 2026 | 51.85 | 52.12 | 51.00 | 51.36 | -0.89% | 3,202,671 |
| Sep 22, 2026 | 52.21 | 52.70 | 51.73 | 51.82 | -0.38% | 3,105,222 |
| Sep 21, 2026 | 52.86 | 53.08 | 51.87 | 52.02 | -1.42% | 5,129,896 |
| Sep 18, 2026 | 52.06 | 53.41 | 52.03 | 52.77 | +0.98% | 8,428,920 |
| Sep 17, 2026 | 52.32 | 52.82 | 52.05 | 52.26 | +0.27% | 3,403,688 |
| Sep 16, 2026 | 52.58 | 52.99 | 52.12 | 52.12 | -0.82% | 2,692,316 |
| Sep 15, 2026 | 52.90 | 53.35 | 52.27 | 52.55 | -1.15% | 3,460,488 |
| Sep 14, 2026 | 53.61 | 54.24 | 52.69 | 53.16 | +0.34% | 3,189,270 |
| Sep 11, 2026 | 52.74 | 53.04 | 52.18 | 52.98 | +2.40% | 3,904,535 |
| Sep 9, 2026 | 52.32 | 53.05 | 51.48 | 51.74 | -1.03% | 3,936,875 |
| Sep 8, 2026 | 51.45 | 52.73 | 51.35 | 52.28 | +1.67% | 5,278,215 |
| Sep 4, 2026 | 51.10 | 51.71 | 50.71 | 51.42 | -0.66% | 5,834,271 |
| Sep 3, 2026 | 52.16 | 53.15 | 51.05 | 51.76 | -7.26% | 7,286,997 |
| Sep 2, 2026 | 55.16 | 56.54 | 54.88 | 55.81 | +1.22% | 2,965,257 |
| Aug 31, 2026 | 55.22 | 55.68 | 54.70 | 55.14 | -0.47% | 3,186,289 |
| Aug 28, 2026 | 55.00 | 55.70 | 55.00 | 55.40 | +0.09% | 1,959,716 |
| Aug 27, 2026 | 56.07 | 56.20 | 55.11 | 55.35 | -2.12% | 2,288,728 |
| Aug 26, 2026 | 57.00 | 57.19 | 56.50 | 56.55 | -1.08% | 2,042,417 |
| Aug 25, 2026 | 57.68 | 57.68 | 57.01 | 57.17 | -1.21% | 2,046,859 |
| Aug 24, 2026 | 58.94 | 59.15 | 57.80 | 57.87 | -1.04% | 2,313,846 |
| Aug 21, 2026 | 58.37 | 58.51 | 57.26 | 58.48 | +0.14% | 4,748,697 |
| Aug 20, 2026 | 58.37 | 59.06 | 57.91 | 58.40 | -0.26% | 2,002,901 |
| Aug 19, 2026 | 58.57 | 59.85 | 58.47 | 58.55 | +0.97% | 2,873,519 |
| Aug 18, 2026 | 58.83 | 58.95 | 57.60 | 57.99 | -1.06% | 3,480,382 |
| Aug 17, 2026 | 57.67 | 58.66 | 57.28 | 58.61 | +0.76% | 3,287,362 |
| Aug 14, 2026 | 57.75 | 58.98 | 57.67 | 58.17 | +3.16% | 3,630,634 |
| Aug 13, 2026 | 56.40 | 56.99 | 56.22 | 56.39 | +1.04% | 2,092,516 |
| Aug 12, 2026 | 56.10 | 56.60 | 55.65 | 55.81 | -1.10% | 2,156,823 |
| Aug 11, 2026 | 56.82 | 56.91 | 55.88 | 56.43 | -1.28% | 2,590,388 |
| Aug 10, 2026 | 57.81 | 58.28 | 57.10 | 57.16 | -1.52% | 2,473,728 |
| Aug 7, 2026 | 58.67 | 58.77 | 57.86 | 58.04 | -0.85% | 2,569,729 |
| Aug 6, 2026 | 58.65 | 58.84 | 57.69 | 58.54 | +0.60% | 2,573,168 |
| Aug 5, 2026 | 59.00 | 59.03 | 58.09 | 58.19 | -0.94% | 2,862,319 |
| Aug 4, 2026 | 59.55 | 59.75 | 57.97 | 58.74 | -1.46% | 4,629,825 |
| Aug 3, 2026 | 55.89 | 59.91 | 54.53 | 59.61 | +2.85% | 5,808,973 |
| Jul 31, 2026 | 59.91 | 60.64 | 57.67 | 57.96 | -4.44% | 5,255,544 |
| Jul 30, 2026 | 60.54 | 60.91 | 60.08 | 60.65 | -0.64% | 2,426,934 |
| Jul 29, 2026 | 60.82 | 61.54 | 60.73 | 61.04 | -0.23% | 2,996,427 |
| Jul 28, 2026 | 61.60 | 63.03 | 61.00 | 61.18 | +0.77% | 4,483,199 |
| Jul 27, 2026 | 60.27 | 61.75 | 59.59 | 60.71 | +5.67% | 5,385,201 |
| Jul 24, 2026 | 57.02 | 57.51 | 56.66 | 57.45 | +1.23% | 2,128,652 |
| Jul 23, 2026 | 56.49 | 56.78 | 56.19 | 56.75 | -0.54% | 2,656,177 |
| Jul 22, 2026 | 57.51 | 57.70 | 56.97 | 57.06 | +0.02% | 1,753,190 |
| Jul 21, 2026 | 57.71 | 58.14 | 56.95 | 57.05 | -1.64% | 2,258,668 |
| Jul 20, 2026 | 57.58 | 58.27 | 57.51 | 58.00 | +0.40% | 2,515,551 |
| Jul 17, 2026 | 58.41 | 59.18 | 57.22 | 57.77 | -0.10% | 2,918,130 |
| Jul 16, 2026 | 57.88 | 58.63 | 57.73 | 57.83 | +0.63% | 3,266,269 |
| Jul 15, 2026 | 57.44 | 58.16 | 57.32 | 57.47 | -0.02% | 2,961,645 |
| Jul 14, 2026 | 57.42 | 57.78 | 57.28 | 57.48 | -0.76% | 2,100,589 |
| Jul 13, 2026 | 58.20 | 58.70 | 57.69 | 57.92 | +0.16% | 2,515,850 |
| Jul 10, 2026 | 57.65 | 58.12 | 57.22 | 57.83 | +0.21% | 2,925,868 |
| Jul 9, 2026 | 58.01 | 58.17 | 57.43 | 57.71 | -1.01% | 2,808,456 |
| Jul 8, 2026 | 59.01 | 59.31 | 58.15 | 58.30 | -0.88% | 3,424,404 |
| Jul 7, 2026 | 59.60 | 60.13 | 58.75 | 58.82 | +0.12% | 2,316,233 |
| Jul 6, 2026 | 58.82 | 59.00 | 58.02 | 58.75 | -0.24% | 2,525,422 |
| Jul 2, 2026 | 57.66 | 58.99 | 57.66 | 58.89 | +0.79% | 2,173,449 |
| Jul 1, 2026 | 57.67 | 59.11 | 57.61 | 58.43 | +2.06% | 2,482,506 |
| Jun 30, 2026 | 58.53 | 58.53 | 56.44 | 57.25 | -2.39% | 4,206,111 |
| Jun 29, 2026 | 58.62 | 58.84 | 58.05 | 58.65 | +0.17% | 3,477,056 |
| Jun 26, 2026 | 58.38 | 58.99 | 57.97 | 58.55 | +1.30% | 4,608,698 |
| Jun 25, 2026 | 57.79 | 58.45 | 57.40 | 57.80 | -0.02% | 2,487,820 |
| Jun 24, 2026 | 57.80 | 58.30 | 57.51 | 57.81 | +0.68% | 3,267,524 |
| Jun 23, 2026 | 56.16 | 57.56 | 56.16 | 57.42 | +3.44% | 3,624,535 |
| Jun 22, 2026 | 55.31 | 56.01 | 55.22 | 55.51 | +0.09% | 3,470,871 |
| Jun 18, 2026 | 55.70 | 56.43 | 54.63 | 55.46 | -1.32% | 7,344,557 |
| Jun 17, 2026 | 56.77 | 57.09 | 55.79 | 56.20 | -1.82% | 3,277,624 |
| Jun 16, 2026 | 57.42 | 57.94 | 56.88 | 57.24 | -0.10% | 2,199,789 |
| Jun 15, 2026 | 57.29 | 57.49 | 56.66 | 57.30 | -0.23% | 3,564,146 |
| Jun 12, 2026 | 56.13 | 57.92 | 56.08 | 57.43 | +3.22% | 4,470,447 |
| Jun 11, 2026 | 55.97 | 56.52 | 55.51 | 55.64 | -0.87% | 3,595,324 |
| Jun 10, 2026 | 57.00 | 57.10 | 55.75 | 56.13 | -0.60% | 3,279,345 |
| Jun 9, 2026 | 56.85 | 57.30 | 56.17 | 56.47 | -0.91% | 3,774,122 |
| Jun 8, 2026 | 58.13 | 58.59 | 56.70 | 56.99 | -2.96% | 4,382,354 |
| Jun 5, 2026 | 57.41 | 59.55 | 56.99 | 58.73 | +3.25% | 4,506,490 |
| Jun 4, 2026 | 57.49 | 58.09 | 56.25 | 56.88 | -0.37% | 8,490,344 |
| Jun 3, 2026 | 59.45 | 60.20 | 56.15 | 57.09 | -4.20% | 5,088,978 |
| Jun 2, 2026 | 60.07 | 60.35 | 59.57 | 59.59 | -0.57% | 3,466,599 |
| Jun 1, 2026 | 60.27 | 60.79 | 59.55 | 59.93 | -1.79% | 3,619,903 |
| May 29, 2026 | 61.80 | 62.40 | 60.85 | 61.02 | -1.58% | 4,347,575 |
| May 28, 2026 | 63.68 | 64.22 | 61.98 | 62.00 | -6.09% | 3,786,436 |
| May 27, 2026 | 65.55 | 66.86 | 65.55 | 66.02 | +1.37% | 2,142,160 |
| May 26, 2026 | 65.01 | 65.76 | 64.73 | 65.13 | +0.12% | 2,375,556 |
| May 22, 2026 | 66.48 | 66.96 | 65.02 | 65.05 | -2.14% | 2,031,808 |
| May 21, 2026 | 66.50 | 67.00 | 65.77 | 66.47 | -0.08% | 3,284,702 |
| May 20, 2026 | 66.39 | 66.78 | 65.73 | 66.52 | +0.54% | 2,248,705 |
| May 19, 2026 | 66.74 | 66.87 | 65.53 | 66.16 | -0.78% | 2,487,194 |
| May 18, 2026 | 66.41 | 66.95 | 65.98 | 66.68 | +1.35% | 2,603,985 |
| May 15, 2026 | 66.98 | 67.31 | 65.62 | 65.79 | -1.31% | 3,589,515 |
| May 14, 2026 | 67.20 | 67.73 | 66.51 | 66.66 | -0.34% | 2,180,154 |
| May 13, 2026 | 67.47 | 68.04 | 66.10 | 66.89 | -0.84% | 2,466,097 |
| May 12, 2026 | 67.45 | 68.16 | 66.91 | 67.46 | +0.57% | 2,144,096 |
| May 11, 2026 | 68.66 | 68.90 | 65.15 | 67.08 | -1.90% | 3,467,815 |
| May 8, 2026 | 68.23 | 68.88 | 67.31 | 68.38 | +0.65% | 2,119,207 |
| May 7, 2026 | 67.77 | 68.15 | 66.52 | 67.94 | -0.22% | 2,560,226 |
| May 6, 2026 | 68.78 | 68.93 | 67.38 | 68.09 | -0.51% | 2,592,947 |
| May 5, 2026 | 69.04 | 69.48 | 66.85 | 68.44 | -0.45% | 3,805,028 |
| May 4, 2026 | 65.22 | 68.81 | 62.05 | 68.75 | +7.96% | 6,245,255 |
| May 1, 2026 | 64.23 | 64.52 | 63.51 | 63.68 | -0.61% | 3,896,406 |
| Apr 30, 2026 | 63.50 | 64.57 | 63.45 | 64.07 | +0.77% | 3,073,311 |
| Apr 29, 2026 | 63.99 | 64.45 | 63.18 | 63.58 | -0.83% | 3,289,367 |
| Apr 28, 2026 | 64.30 | 64.41 | 63.02 | 64.11 | +0.79% | 2,355,754 |
| Apr 27, 2026 | 63.99 | 64.59 | 63.53 | 63.61 | -0.66% | 2,257,120 |
| Apr 24, 2026 | 65.27 | 65.29 | 63.53 | 64.03 | -1.84% | 2,099,013 |
| Apr 23, 2026 | 64.75 | 65.56 | 64.59 | 65.23 | +1.05% | 2,118,563 |
| Apr 22, 2026 | 64.53 | 64.79 | 63.84 | 64.55 | -0.03% | 2,415,766 |
| Apr 21, 2026 | 63.53 | 64.79 | 63.01 | 64.57 | +1.41% | 2,217,183 |
| Apr 20, 2026 | 64.46 | 65.06 | 63.31 | 63.67 | -1.77% | 3,096,596 |
| Apr 17, 2026 | 63.50 | 64.93 | 63.34 | 64.82 | +1.30% | 2,417,759 |
| Apr 16, 2026 | 63.28 | 64.01 | 63.20 | 63.99 | +0.96% | 2,641,954 |
| Apr 15, 2026 | 64.81 | 64.81 | 62.98 | 63.38 | -2.43% | 3,421,925 |
| Apr 14, 2026 | 64.10 | 65.45 | 64.00 | 64.96 | +0.79% | 1,739,660 |
| Apr 13, 2026 | 65.62 | 65.62 | 63.95 | 64.45 | -1.81% | 2,055,245 |
| Apr 10, 2026 | 65.47 | 65.64 | 64.94 | 65.64 | +0.34% | 1,959,640 |
| Apr 9, 2026 | 64.03 | 65.42 | 63.84 | 65.42 | +1.19% | 2,788,607 |
| Apr 8, 2026 | 64.40 | 64.65 | 63.81 | 64.65 | +0.72% | 2,407,714 |
| Apr 7, 2026 | 64.30 | 64.67 | 63.99 | 64.19 | -0.48% | 2,074,328 |
| Apr 6, 2026 | 65.23 | 65.23 | 64.38 | 64.50 | -0.20% | 2,228,655 |
| Apr 2, 2026 | 64.67 | 64.75 | 63.97 | 64.63 | +0.51% | 1,655,963 |
| Apr 1, 2026 | 63.88 | 64.64 | 63.28 | 64.30 | +0.36% | 2,364,210 |
| Mar 31, 2026 | 64.23 | 64.23 | 63.23 | 64.07 | +0.49% | 2,525,322 |
| Mar 30, 2026 | 64.24 | 64.28 | 63.44 | 63.76 | -0.25% | 2,288,072 |
| Mar 27, 2026 | 63.03 | 64.25 | 62.64 | 63.92 | +1.52% | 2,462,076 |
| Mar 26, 2026 | 61.50 | 63.53 | 61.25 | 62.96 | +2.46% | 3,095,567 |
| Mar 25, 2026 | 61.40 | 61.50 | 60.26 | 61.45 | +0.92% | 1,927,797 |
| Mar 24, 2026 | 59.59 | 61.35 | 59.40 | 60.89 | +1.99% | 3,740,970 |
| Mar 23, 2026 | 58.61 | 60.12 | 57.90 | 59.70 | +2.61% | 3,250,845 |
| Mar 20, 2026 | 59.08 | 59.48 | 57.96 | 58.18 | -1.59% | 5,879,558 |
| Mar 19, 2026 | 61.04 | 61.04 | 58.90 | 59.12 | -3.43% | 3,966,846 |
| Mar 18, 2026 | 61.50 | 61.87 | 60.65 | 61.22 | -1.37% | 3,251,885 |
| Mar 17, 2026 | 62.40 | 62.77 | 61.70 | 62.07 | +0.39% | 2,482,804 |
| Mar 16, 2026 | 60.63 | 62.08 | 60.55 | 61.83 | +2.50% | 2,832,635 |
| Mar 13, 2026 | 61.08 | 61.41 | 60.09 | 60.32 | -1.16% | 3,287,785 |
| Mar 12, 2026 | 59.29 | 61.13 | 59.28 | 61.03 | +2.04% | 4,385,049 |
| Mar 11, 2026 | 60.03 | 60.49 | 59.21 | 59.81 | -0.71% | 3,511,485 |
| Mar 10, 2026 | 61.19 | 61.31 | 60.23 | 60.24 | -1.78% | 3,430,171 |
| Mar 9, 2026 | 60.74 | 61.55 | 59.78 | 61.33 | -0.16% | 3,506,461 |
| Mar 6, 2026 | 61.51 | 61.87 | 60.98 | 61.43 | -1.02% | 2,741,293 |
| Mar 5, 2026 | 62.56 | 62.56 | 61.71 | 62.06 | -1.37% | 2,632,164 |
| Mar 4, 2026 | 63.43 | 63.43 | 62.29 | 62.92 | -0.13% | 2,358,399 |
| Mar 3, 2026 | 63.73 | 64.53 | 62.94 | 63.00 | -2.17% | 4,205,842 |
| Mar 2, 2026 | 64.75 | 64.85 | 64.00 | 64.40 | -0.91% | 2,875,901 |
| Feb 27, 2026 | 62.75 | 64.99 | 62.75 | 64.99 | +2.17% | 5,717,651 |
| Feb 26, 2026 | 62.91 | 63.62 | 62.66 | 63.61 | +1.60% | 3,063,252 |
| Feb 25, 2026 | 62.87 | 63.25 | 61.80 | 62.61 | -1.28% | 3,540,421 |
| Feb 24, 2026 | 62.84 | 63.55 | 62.79 | 63.42 | +0.73% | 2,412,634 |
| Feb 23, 2026 | 63.71 | 63.93 | 62.85 | 62.96 | -1.41% | 3,295,703 |
| Feb 20, 2026 | 64.39 | 64.50 | 63.68 | 63.86 | -0.73% | 4,478,915 |
| Feb 19, 2026 | 63.75 | 64.33 | 63.46 | 64.33 | +0.58% | 1,828,076 |
| Feb 18, 2026 | 62.93 | 64.06 | 62.62 | 63.96 | +1.69% | 2,940,706 |
| Feb 17, 2026 | 64.07 | 64.56 | 62.18 | 62.90 | -1.63% | 2,576,625 |
| Feb 13, 2026 | 63.42 | 64.13 | 63.16 | 63.94 | +1.00% | 2,122,945 |
| Feb 12, 2026 | 64.38 | 64.53 | 63.24 | 63.31 | -1.60% | 2,263,442 |
| Feb 11, 2026 | 64.51 | 64.99 | 64.22 | 64.34 | -0.95% | 1,855,012 |
| Feb 10, 2026 | 65.42 | 65.95 | 64.35 | 64.96 | -0.67% | 2,165,448 |
| Feb 9, 2026 | 65.37 | 65.55 | 64.75 | 65.40 | +0.21% | 2,358,154 |
| Feb 6, 2026 | 65.41 | 66.41 | 64.33 | 65.26 | +0.09% | 2,766,547 |
| Feb 5, 2026 | 65.43 | 65.72 | 64.72 | 65.20 | +0.31% | 1,945,668 |
| Feb 4, 2026 | 65.27 | 66.00 | 64.64 | 65.00 | +0.37% | 3,330,410 |
| Feb 3, 2026 | 65.23 | 65.46 | 63.42 | 64.76 | -1.49% | 4,960,708 |
| Feb 2, 2026 | 63.89 | 66.15 | 62.85 | 65.74 | +0.63% | 4,205,654 |
| Jan 30, 2026 | 65.17 | 65.96 | 64.64 | 65.33 | +0.17% | 4,432,795 |
| Jan 29, 2026 | 64.94 | 65.89 | 64.91 | 65.22 | +0.96% | 2,767,550 |
| Jan 28, 2026 | 65.55 | 65.96 | 64.33 | 64.60 | -1.75% | 3,122,576 |
| Jan 27, 2026 | 63.62 | 65.85 | 63.47 | 65.75 | +3.17% | 3,550,519 |
| Jan 26, 2026 | 62.00 | 63.75 | 61.91 | 63.73 | +3.36% | 3,996,532 |
| Jan 23, 2026 | 61.11 | 61.88 | 60.89 | 61.66 | +0.88% | 3,432,805 |
| Jan 22, 2026 | 59.88 | 61.13 | 59.80 | 61.12 | +1.88% | 4,426,679 |
| Jan 21, 2026 | 61.13 | 61.44 | 59.85 | 59.99 | -1.49% | 2,726,712 |
| Jan 20, 2026 | 59.75 | 61.38 | 59.57 | 60.90 | +1.38% | 3,789,099 |
| Jan 16, 2026 | 60.36 | 60.66 | 59.60 | 60.07 | -0.60% | 1,843,868 |
| Jan 15, 2026 | 60.41 | 60.74 | 59.87 | 60.43 | -0.02% | 2,722,440 |
| Jan 14, 2026 | 60.18 | 60.78 | 60.10 | 60.44 | +0.60% | 1,831,508 |
| Jan 13, 2026 | 59.62 | 60.13 | 59.20 | 60.08 | +1.11% | 2,605,467 |
| Jan 12, 2026 | 58.17 | 59.45 | 57.82 | 59.42 | +2.40% | 3,663,182 |
| Jan 9, 2026 | 57.46 | 58.09 | 57.03 | 58.03 | +1.15% | 2,374,252 |
| Jan 8, 2026 | 56.95 | 57.92 | 56.69 | 57.37 | +2.08% | 3,482,605 |
| Jan 7, 2026 | 55.95 | 56.49 | 55.70 | 56.20 | +0.41% | 3,376,917 |
| Jan 6, 2026 | 57.02 | 57.29 | 55.89 | 55.97 | -2.03% | 3,223,796 |
| Jan 5, 2026 | 57.66 | 57.76 | 56.81 | 57.13 | -1.57% | 2,586,633 |
| Jan 2, 2026 | 58.57 | 58.57 | 57.72 | 58.04 | -0.99% | 1,745,653 |
| Dec 31, 2025 | 59.12 | 59.12 | 58.61 | 58.62 | -0.95% | 1,479,988 |
| Dec 30, 2025 | 58.74 | 59.41 | 58.45 | 59.18 | +1.02% | 2,597,671 |
| Dec 29, 2025 | 58.53 | 58.65 | 58.27 | 58.58 | +0.03% | 1,704,180 |
| Dec 26, 2025 | 58.22 | 58.65 | 58.09 | 58.56 | +0.51% | 1,086,189 |
| Dec 24, 2025 | 57.80 | 58.38 | 57.79 | 58.26 | +0.81% | 623,419 |
| Dec 23, 2025 | 58.58 | 58.58 | 57.50 | 57.79 | -1.45% | 1,769,943 |
| Dec 22, 2025 | 58.25 | 58.76 | 58.07 | 58.64 | +0.29% | 1,752,743 |
| Dec 19, 2025 | 58.12 | 58.73 | 57.81 | 58.47 | +0.38% | 5,297,255 |
| Dec 18, 2025 | 58.48 | 58.64 | 58.13 | 58.25 | -0.43% | 2,515,632 |
| Dec 17, 2025 | 58.23 | 58.53 | 57.97 | 58.50 | +0.53% | 2,028,725 |
| Dec 16, 2025 | 59.83 | 59.91 | 58.15 | 58.19 | -2.25% | 2,626,044 |
| Dec 15, 2025 | 60.41 | 60.47 | 59.07 | 59.53 | -0.63% | 3,457,687 |
| Dec 12, 2025 | 59.58 | 60.38 | 59.13 | 59.91 | +0.59% | 3,883,326 |
| Dec 11, 2025 | 57.93 | 59.65 | 57.90 | 59.56 | +3.28% | 4,986,046 |
| Dec 10, 2025 | 56.02 | 57.83 | 55.95 | 57.67 | +3.15% | 4,950,263 |
| Dec 9, 2025 | 55.96 | 56.22 | 55.40 | 55.91 | -0.55% | 2,848,944 |
| Dec 8, 2025 | 56.80 | 56.86 | 55.85 | 56.22 | -1.23% | 3,047,470 |
| Dec 5, 2025 | 56.02 | 56.98 | 55.82 | 56.92 | +1.39% | 3,435,369 |
| Dec 4, 2025 | 56.91 | 57.15 | 56.02 | 56.14 | -1.13% | 2,315,690 |
| Dec 3, 2025 | 57.48 | 58.01 | 56.77 | 56.78 | -0.98% | 3,538,427 |
| Dec 2, 2025 | 57.85 | 58.20 | 57.05 | 57.34 | -1.65% | 3,234,235 |
| Dec 1, 2025 | 57.50 | 58.66 | 57.49 | 58.30 | +0.43% | 3,704,647 |
| Nov 28, 2025 | 57.78 | 58.42 | 57.78 | 58.05 | +0.24% | 1,663,328 |
| Nov 26, 2025 | 57.19 | 58.23 | 57.15 | 57.91 | +1.35% | 2,527,798 |
| Nov 25, 2025 | 57.46 | 57.90 | 56.69 | 57.14 | -0.05% | 3,503,046 |
| Nov 24, 2025 | 53.73 | 57.68 | 53.70 | 57.17 | +6.52% | 8,868,676 |
| Nov 21, 2025 | 53.07 | 54.10 | 52.90 | 53.67 | +1.82% | 3,350,912 |
| Nov 20, 2025 | 53.01 | 53.66 | 52.65 | 52.71 | -0.64% | 3,167,758 |
| Nov 19, 2025 | 53.58 | 53.87 | 53.01 | 53.05 | -1.14% | 2,702,034 |
| Nov 18, 2025 | 53.34 | 53.95 | 52.92 | 53.66 | +1.04% | 2,578,173 |
| Nov 17, 2025 | 53.95 | 53.95 | 53.05 | 53.11 | -1.61% | 2,906,008 |
| Nov 14, 2025 | 54.40 | 54.66 | 53.34 | 53.98 | -0.59% | 3,318,230 |
| Nov 13, 2025 | 54.17 | 55.17 | 54.07 | 54.30 | +0.44% | 3,091,632 |
| Nov 12, 2025 | 55.46 | 55.55 | 53.97 | 54.06 | -2.61% | 3,210,081 |
| Nov 11, 2025 | 54.24 | 55.72 | 54.01 | 55.51 | +2.99% | 3,544,680 |
| Nov 10, 2025 | 55.41 | 55.67 | 52.91 | 53.90 | +2.32% | 6,190,357 |
| Nov 7, 2025 | 51.99 | 53.35 | 50.65 | 52.68 | +1.92% | 8,163,029 |
| Nov 6, 2025 | 52.27 | 52.85 | 51.68 | 51.69 | -1.41% | 2,242,684 |
| Nov 5, 2025 | 52.16 | 52.74 | 52.03 | 52.43 | +0.75% | 2,601,529 |
Daily open, high, low, close and volume for Tyson Foods, Inc. (TSN). Showing 249 trading days. Unadjusted prices.