Tyson Foods, Inc. - TSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	63.75	64.33	64.33	64.33	63.46	1.83M
February 18, 2026	62.83	63.87	63.87	64.04	62.66	1.62M
February 17, 2026	64.07	62.9	62.9	64.56	62.18	2.58M
February 13, 2026	63.42	63.94	63.94	64.13	63.16	2.12M
February 12, 2026	64.38	63.31	63.31	64.53	63.24	2.26M
February 11, 2026	64.51	64.34	64.34	64.99	64.22	1.86M
February 10, 2026	65.42	64.96	64.96	65.95	64.35	2.17M
February 09, 2026	65.37	65.4	65.4	65.55	64.75	2.36M
February 06, 2026	65.41	65.26	65.26	66.41	64.33	2.77M
February 05, 2026	65.43	65.2	65.2	65.72	64.72	1.95M
February 04, 2026	65.27	65	65	66	64.64	3.33M
February 03, 2026	65.23	64.76	64.76	65.46	63.42	4.96M
February 02, 2026	63.89	65.74	65.74	66.15	62.85	4.21M
January 30, 2026	65.17	65.33	65.33	65.96	64.64	4.43M
January 29, 2026	64.94	65.22	65.22	65.89	64.91	2.77M
January 28, 2026	65.55	64.6	64.6	65.96	64.33	3.12M
January 27, 2026	63.62	65.75	65.75	65.85	63.47	3.55M
January 26, 2026	62	63.73	63.73	63.75	61.92	4M
January 23, 2026	61.11	61.66	61.66	61.88	60.89	3.43M
January 22, 2026	59.88	61.06	61.06	61.07	59.81	2.22M
January 21, 2026	61.13	59.99	59.99	61.44	59.85	2.73M
January 20, 2026	59.75	60.9	60.9	61.38	59.57	3.79M
January 16, 2026	60.36	60.07	60.07	60.66	59.6	1.84M
January 15, 2026	60.41	60.43	60.43	60.74	59.87	2.72M
January 14, 2026	60.18	60.44	60.44	60.78	60.1	1.83M
January 13, 2026	59.62	60.08	60.08	60.13	59.21	2.61M
January 12, 2026	58.17	59.42	59.42	59.45	57.82	3.66M
January 09, 2026	57.46	58.03	58.03	58.09	57.03	2.37M
January 08, 2026	56.95	57.37	57.37	57.92	56.69	3.48M
January 07, 2026	55.95	56.2	56.2	56.49	55.7	3.26M
January 06, 2026	57.02	55.97	55.97	57.29	55.89	3.04M
January 05, 2026	57.66	57.13	57.13	57.76	56.81	2.59M
January 02, 2026	58.57	58.04	58.04	58.57	57.72	1.75M
December 31, 2025	59.12	58.62	58.62	59.12	58.61	1.48M
December 30, 2025	58.74	59.18	59.18	59.41	58.45	2.6M
December 29, 2025	58.53	58.58	58.58	58.65	58.27	1.7M
December 26, 2025	58.18	58.56	58.56	58.65	58.09	838,841
December 24, 2025	57.89	58.26	58.26	58.38	57.79	623,420
December 23, 2025	58.58	57.79	57.79	58.58	57.51	1.29M
December 22, 2025	58.25	58.64	58.64	58.76	58.07	1.75M
December 19, 2025	58.12	58.47	58.47	58.74	57.81	5.3M
December 18, 2025	58.48	58.25	58.25	58.64	58.13	2.51M
December 17, 2025	58.23	58.5	58.5	58.53	57.97	2M
December 16, 2025	59.83	58.19	58.19	59.91	58.15	2.63M
December 15, 2025	60.41	59.53	59.53	60.47	59.07	3.46M
December 12, 2025	59.58	59.91	59.91	60.38	59.13	3.88M
December 11, 2025	57.93	59.56	59.56	59.65	57.9	4.99M
December 10, 2025	56.02	57.67	57.67	57.83	55.95	4.96M
December 09, 2025	55.96	55.91	55.91	56.22	55.4	2.85M
December 08, 2025	56.8	56.22	56.22	56.86	55.85	3.05M
December 05, 2025	56.02	56.92	56.92	56.98	55.82	3.44M
December 04, 2025	56.91	56.14	56.14	57.15	56.02	2.23M
December 03, 2025	57.48	56.78	56.78	58.01	56.78	3.54M
December 02, 2025	57.85	57.34	57.34	58.2	57.05	3.23M
December 01, 2025	57.5	58.3	58.3	58.67	57.49	3.7M
November 28, 2025	57.78	58.05	58.05	58.42	57.78	1.66M
November 26, 2025	57.19	57.91	57.91	58.23	57.15	2.53M
November 25, 2025	57.46	57.14	57.14	57.9	56.69	3.5M
November 24, 2025	53.73	57.17	57.17	57.68	53.71	8.87M
November 21, 2025	53.07	53.67	53.67	54.1	52.9	3.35M

Tyson Foods, Inc. (TSN) NYSE