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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	53.01	52.71	52.71	53.66	52.65	3.17M
November 19, 2025	53.58	53.05	53.05	53.87	53.01	2.7M
November 18, 2025	53.34	53.66	53.66	53.95	52.92	2.58M
November 17, 2025	53.95	53.11	53.11	53.95	53.06	2.91M
November 14, 2025	54.4	53.98	53.98	54.67	53.34	3.32M
November 13, 2025	54.17	54.3	54.3	55.17	54.07	3.09M
November 12, 2025	55.46	54.06	54.06	55.55	53.97	3.21M
November 11, 2025	54.24	55.51	55.51	55.72	54.01	3.54M
November 10, 2025	55.41	53.9	53.9	55.68	52.91	6.19M
November 07, 2025	51.99	52.68	52.68	53.35	50.65	8.11M
November 06, 2025	52.28	51.69	51.69	52.85	51.68	2.24M
November 05, 2025	52.09	52.43	52.43	52.74	52.03	2.08M
November 04, 2025	51.82	52.04	52.04	52.25	51.41	2.29M
November 03, 2025	51.22	51.63	51.63	51.83	50.74	2.71M
October 31, 2025	51.01	51.41	51.41	51.55	50.62	2.48M
October 30, 2025	50.59	51.41	51.41	51.55	50.56	2.74M
October 29, 2025	51.69	50.72	50.72	51.76	50.65	2.87M
October 28, 2025	51.91	52.14	52.14	52.64	51.53	2.45M
October 27, 2025	51.47	52.09	52.09	52.19	51.26	2.45M
October 24, 2025	51.8	51.38	51.38	52.05	51.05	2.41M
October 23, 2025	52.5	51.81	51.81	52.7	51.59	2.14M
October 22, 2025	52.28	52.72	52.72	53.24	51.93	2.92M
October 21, 2025	52.48	52.35	52.35	52.75	52.28	1.38M
October 20, 2025	52.54	52.48	52.48	52.72	52.16	2.09M
October 17, 2025	51.99	52.48	52.48	52.54	51.59	2.23M
October 16, 2025	52.81	52.16	52.16	53.07	51.9	2.68M
October 15, 2025	52.75	52.81	52.81	53.27	52.54	2.08M
October 14, 2025	51.58	52.85	52.85	52.93	51.07	3.12M
October 13, 2025	51.71	52.1	52.1	52.21	51.5	3.24M
October 10, 2025	51.78	52.1	52.1	52.14	51.53	3.27M
October 09, 2025	52.61	51.58	51.58	52.61	51.57	3.13M
October 08, 2025	54.09	52.42	52.42	54.16	52.29	4.31M
October 07, 2025	54.15	54.21	54.21	54.23	53.05	3.35M
October 06, 2025	54.52	54.15	54.15	54.68	54.09	3.23M
October 03, 2025	54.44	54.69	54.69	54.84	54.42	1.62M
October 02, 2025	54.15	54.42	54.42	54.74	54.05	2.85M
October 01, 2025	54.49	54.47	54.47	54.78	54.29	2M
September 30, 2025	54.04	54.3	54.3	54.45	53.44	4.23M
September 29, 2025	53.9	53.96	53.96	54.2	52.96	4.08M
September 26, 2025	53.99	54.19	54.19	54.32	53.87	2.17M
September 25, 2025	54.75	53.75	53.75	54.75	53.7	2.53M
September 24, 2025	53.66	54.46	54.46	54.64	53.64	2.25M
September 23, 2025	53.85	53.85	53.85	54.16	53.56	1.99M
September 22, 2025	53.57	53.66	53.66	54.17	53.29	3.17M
September 19, 2025	54.22	53.59	53.59	54.28	53.59	1.95M
September 18, 2025	53.95	54.01	54.01	54.31	53.75	1.42M
September 17, 2025	54.35	54.12	54.12	54.81	54.06	2.3M
September 16, 2025	54.05	54.34	54.34	54.62	53.79	2.14M
September 15, 2025	55.28	54	54	55.38	53.91	2.71M
September 12, 2025	56.02	55.13	55.13	56.07	55.11	2.36M
September 11, 2025	55.77	56.08	56.08	56.43	55.55	2.93M

Tyson Foods, Inc. (TSN) NYSE