Tyson Foods, Inc. (TSN) NYSE

Currency In USD

TSN Historical Return

If you invested $1000 in Tyson Foods, Inc. (TSN) 10 years ago, it would be worth $1,008.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.9, while $1000 invested 1 year ago would be worth $1,105.26. This corresponds to total returns of 0.82%, -6.41%, 10.53%, respectively, with annualized returns of 0.08%, -1.32%, 10.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	59.91	57.96	57.96	60.64	57.67	5.25M
July 30, 2026	60.54	60.65	60.65	60.91	60.08	2.31M
July 29, 2026	60.82	61.04	61.04	61.54	60.74	3M
July 28, 2026	61.6	61.18	61.18	63.03	61	4.41M
July 27, 2026	60.27	60.71	60.71	61.75	59.59	5.38M
July 23, 2026	56.49	56.75	56.75	56.78	56.19	2.62M
July 22, 2026	57.51	57.06	57.06	57.7	56.97	1.75M
July 21, 2026	57.71	57.05	57.05	58.14	56.96	2.17M
July 20, 2026	57.58	58	58	58.28	57.51	2.51M
July 17, 2026	58.41	57.77	57.77	59.18	57.22	2.92M
July 16, 2026	57.88	57.83	57.83	58.63	57.74	2.9M
July 15, 2026	57.44	57.47	57.47	58.17	57.32	2.59M
July 14, 2026	57.42	57.48	57.48	57.78	57.28	2.1M
July 13, 2026	58.2	57.92	57.92	58.7	57.69	2.47M
July 10, 2026	57.65	57.83	57.83	58.12	57.22	2.91M
July 09, 2026	58.01	57.71	57.71	58.17	57.43	2.75M
July 08, 2026	59.01	58.3	58.3	59.31	58.15	3.42M
July 07, 2026	59.6	58.82	58.82	60.13	58.75	2.3M
July 06, 2026	58.82	58.75	58.75	59	58.03	2.41M
July 02, 2026	57.66	58.89	58.89	58.99	57.66	2.15M
July 01, 2026	57.67	58.43	58.43	59.11	57.61	2.38M
June 30, 2026	58.53	57.25	57.25	58.53	56.44	4.02M
June 29, 2026	58.62	58.65	58.65	58.84	58.05	3.2M
June 26, 2026	58.38	58.55	58.55	58.99	57.97	4.58M
June 25, 2026	57.79	57.8	57.8	58.45	57.4	2.4M
June 24, 2026	57.8	57.81	57.81	58.3	57.51	3.2M
June 23, 2026	56.16	57.42	57.42	57.56	56.16	3.54M
June 22, 2026	55.31	55.51	55.51	56.01	55.22	3.41M
June 18, 2026	55.7	55.46	55.46	56.43	54.63	7.01M
June 17, 2026	56.77	56.2	56.2	57.09	55.79	2.69M
June 16, 2026	57.42	57.24	57.24	57.94	56.88	2.13M
June 15, 2026	57.29	57.3	57.3	57.5	56.66	3.37M
June 12, 2026	56.13	57.43	57.43	57.92	56.08	4.29M
June 11, 2026	55.97	55.64	55.64	56.52	55.51	3.16M
June 10, 2026	57	56.13	56.13	57.11	55.75	3.21M
June 09, 2026	56.85	56.47	56.47	57.3	56.17	3.74M
June 08, 2026	58.13	56.99	56.99	58.59	56.7	4.17M
June 05, 2026	57.41	58.73	58.73	59.55	56.99	4.16M
June 04, 2026	57.49	56.88	56.88	58.09	56.25	7.01M
June 03, 2026	59.45	57.09	57.09	60.19	56.15	4.78M
June 02, 2026	60.07	59.59	59.59	60.35	59.57	2.45M
June 01, 2026	60.27	59.93	59.93	60.79	59.56	3.2M
May 29, 2026	61.8	61.02	61.02	62.4	60.85	4.34M
May 28, 2026	63.68	62	62	64.22	61.98	3.73M
May 27, 2026	65.55	66.02	66.02	66.86	65.55	1.96M
May 26, 2026	65.01	65.13	65.13	65.76	64.73	2.38M
May 22, 2026	66.48	65.05	65.05	66.96	65.02	2.03M
May 21, 2026	66.5	66.47	66.47	67	65.77	2.05M
May 20, 2026	66.39	66.52	66.52	66.78	65.73	2.25M
May 19, 2026	66.74	66.16	66.16	66.87	65.54	2.49M
May 18, 2026	66.41	66.68	66.68	66.95	65.99	2.6M
May 15, 2026	66.98	65.79	65.79	67.31	65.62	3.59M
May 14, 2026	67.2	66.66	66.66	67.74	66.51	1.32M
May 13, 2026	67.47	66.89	66.89	68.04	66.1	2.15M
May 12, 2026	67.45	67.46	67.46	68.16	67.02	1.96M
May 11, 2026	68.66	67.08	67.08	68.9	65.15	3.5M
May 08, 2026	68.23	68.38	68.38	68.88	67.31	1.78M
May 07, 2026	67.77	67.94	67.94	68.15	66.52	2.56M
May 06, 2026	68.78	68.09	68.09	68.93	67.38	2.59M
May 05, 2026	69.04	68.44	68.44	69.48	66.85	3.79M