Tyson Foods, Inc. (TSN) NYSE

59.59

-0.34(-0.57%)

Updated at June 02 04:00PM

Currency In USD

TSN Historical Return

If you invested $1000 in Tyson Foods, Inc. (TSN) 10 years ago, it would be worth $1,204.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $872.09, while $1000 invested 1 year ago would be worth $1,096.01. This corresponds to total returns of 20.48%, -12.79%, 9.6%, respectively, with annualized returns of 1.88%, -2.7%, 9.6%.

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
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
May 04, 2026	65.22	68.75	68.75	68.81	62.05	6.22M
May 01, 2026	64.23	63.68	63.68	64.52	63.51	3.9M
April 30, 2026	63.5	64.07	64.07	64.57	63.45	3.07M
April 29, 2026	63.99	63.58	63.58	64.45	63.18	3.24M
April 28, 2026	64.3	64.11	64.11	64.41	63.02	2.34M
April 27, 2026	63.99	63.61	63.61	64.59	63.53	2.24M
April 24, 2026	65.27	64.03	64.03	65.29	63.53	2.09M
April 23, 2026	64.75	65.23	65.23	65.56	64.59	2.12M
April 22, 2026	64.53	64.55	64.55	64.79	63.84	2.39M
April 21, 2026	63.53	64.57	64.57	64.79	63.01	2.19M
April 20, 2026	64.46	63.67	63.67	65.06	63.31	3.06M
April 17, 2026	63.5	64.82	64.82	64.93	63.34	2.41M
April 16, 2026	63.28	63.99	63.99	64.01	63.2	2.64M
April 15, 2026	64.81	63.38	63.38	64.81	62.98	3.42M
April 14, 2026	64.1	64.96	64.96	65.45	64	1.74M
April 13, 2026	65.62	64.45	64.45	65.62	63.95	2.05M
April 10, 2026	65.47	65.64	65.64	65.64	64.94	1.96M
April 09, 2026	64.03	65.42	65.42	65.42	63.84	2.79M
April 08, 2026	64.4	64.65	64.65	64.65	63.82	2.41M
April 07, 2026	64.3	64.19	64.19	64.67	64	2.07M
April 06, 2026	65.23	64.5	64.5	65.23	64.38	2.1M
April 02, 2026	64.67	64.63	64.63	64.75	63.97	1.66M
April 01, 2026	63.88	64.3	64.3	64.64	63.28	2.36M
March 31, 2026	64.23	64.07	64.07	64.23	63.23	2.49M
March 30, 2026	64.24	63.76	63.76	64.28	63.44	2.28M
March 27, 2026	63.03	63.92	63.92	64.25	62.64	2.46M
March 26, 2026	61.5	62.96	62.96	63.53	61.25	3.1M
March 25, 2026	61.4	61.45	61.45	61.5	60.26	1.93M
March 24, 2026	59.59	60.89	60.89	61.35	59.4	3.34M
March 23, 2026	58.61	59.7	59.7	60.12	57.9	3.25M
March 20, 2026	59.08	58.18	58.18	59.48	57.96	5.53M
March 19, 2026	61.04	59.12	59.12	61.04	58.9	3.95M
March 18, 2026	61.5	61.22	61.22	61.87	60.65	3.25M
March 17, 2026	62.4	62.07	62.07	62.77	61.7	2.47M
March 16, 2026	60.63	61.83	61.83	62.08	60.55	2.77M
March 13, 2026	61.08	60.32	60.32	61.41	60.09	2.12M
March 12, 2026	59.29	61.03	61.04	61.13	59.28	4.29M
March 11, 2026	60.03	59.81	59.81	60.49	59.21	3.23M
March 10, 2026	61.19	60.24	60.24	61.31	60.23	3.15M
March 09, 2026	60.74	61.33	61.33	61.56	59.78	3.14M