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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	55.29	56.34	56.34	56.77	55.23	5.33M
May 07, 2025	55.82	55.18	55.18	55.9	55.05	4.07M
May 06, 2025	55.94	55.75	55.75	56.15	54.95	7.29M
May 05, 2025	57.6	56.08	56.08	58.42	54.49	11.98M
May 02, 2025	61.01	60.79	60.79	61.53	60.62	3.87M
May 01, 2025	60.59	60.61	60.61	60.92	60.03	2.7M
April 30, 2025	61.17	61.24	61.24	61.36	60.26	2.96M
April 29, 2025	59.92	60.58	60.58	60.66	59.37	2.26M
April 28, 2025	60.56	60.11	60.11	60.88	59.9	1.96M
April 25, 2025	61.41	60.62	60.62	61.57	60.28	1.46M
April 24, 2025	61.73	61.42	61.42	61.99	61.15	2.12M
April 23, 2025	61.46	62.03	62.03	62.18	61.12	2.37M
April 22, 2025	60.9	61.39	61.39	61.71	60.76	2.63M
April 21, 2025	61.05	60.79	60.79	61.15	60.18	1.59M
April 17, 2025	61.01	61.21	61.21	61.85	60.88	2.52M
April 16, 2025	61.34	60.65	60.65	61.5	60.49	1.31M
April 15, 2025	61.74	60.99	60.99	61.74	60.85	1.51M
April 14, 2025	60.5	61.57	61.57	61.89	60.31	2.53M
April 11, 2025	60.46	60.54	60.54	60.89	59.1	2.12M
April 10, 2025	59.94	60.13	60.13	60.47	58.75	3.13M
April 09, 2025	56.8	59.76	59.76	59.86	56.79	2.71M
April 08, 2025	59.29	57.65	57.65	59.6	57.29	2.69M
April 07, 2025	58.18	58.23	58.23	59.5	57.47	3.22M
April 04, 2025	62.02	59.81	59.81	63	59.74	3.32M
April 03, 2025	63.37	63.56	63.56	64.36	63.02	2.59M
April 02, 2025	63.28	62.75	62.75	63.72	62.51	1.53M
April 01, 2025	63.87	63.11	63.11	64	62.81	2.5M
March 31, 2025	62.39	63.81	63.81	64.15	62.35	2.67M
March 28, 2025	62.55	62.37	62.37	62.77	62.16	1.34M
March 27, 2025	61.97	62.38	62.38	62.68	61.88	2.23M
March 26, 2025	60.04	61.59	61.59	61.78	60.04	1.79M
March 25, 2025	60.37	59.95	59.95	60.38	59.72	1.64M
March 24, 2025	60.28	60.37	60.37	60.92	60.05	2.45M
March 21, 2025	60.4	60.43	60.43	60.95	60.17	5.19M
March 20, 2025	60.9	60.42	60.42	60.9	60.26	2.25M
March 19, 2025	60.3	60.79	60.79	61.03	59.89	2.14M
March 18, 2025	60.58	60.51	60.51	60.83	60.23	2.6M
March 17, 2025	59.87	60.59	60.59	60.83	59.81	2.61M
March 14, 2025	60.02	59.88	59.88	60.25	59.5	2.22M
March 13, 2025	60.23	60	60	60.66	59.68	1.82M
March 12, 2025	60.56	60.14	60.14	61.36	60	2.9M
March 11, 2025	61.72	61.31	61.31	62.04	61.26	3.88M
March 10, 2025	61.73	61.93	61.93	62.26	61.25	3.58M
March 07, 2025	60.51	61.24	61.24	61.98	60.46	1.31M
March 06, 2025	61.14	60.53	60.53	61.45	60.31	1.54M
March 05, 2025	60.22	60.74	60.74	61.26	60.15	1.92M
March 04, 2025	62.23	60.5	60.5	62.9	60.42	2.71M
March 03, 2025	61.31	61.83	61.83	62.36	61.23	2.75M
February 28, 2025	61.1	61.34	61.34	61.48	60.52	2.57M
February 27, 2025	60.18	60.99	60.49	61.09	59.67	1.84M
February 26, 2025	61.15	60.3	60.3	61.15	59.93	2.04M
February 25, 2025	61.27	61.34	61.34	61.8	60.84	2.38M
February 24, 2025	60.21	60.87	60.87	61.69	59.88	3.83M
February 21, 2025	59.24	60.45	60.45	60.67	59.24	3.32M
February 20, 2025	57.43	59.11	59.11	59.22	57.38	2.83M
February 19, 2025	57.59	57.6	57.6	58.35	57.56	2.37M
February 18, 2025	57.15	57.89	57.89	57.99	56.5	3.16M
February 14, 2025	58.17	57.1	57.1	58.3	57.05	3.15M
February 13, 2025	57.83	57.57	57.57	57.83	57.24	2.45M
February 12, 2025	58.15	57.78	57.78	58.6	57.74	1.76M

Tyson Foods, Inc. (TSN) NYSE