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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tyson Foods, Inc. (TSN) NYSE