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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.6	55.42	55.42	55.68	54.82	2.2M
September 09, 2025	55.7	55.84	55.84	56.08	55.6	2.24M
September 08, 2025	55.77	55.9	55.9	56.07	55.36	2.86M
September 05, 2025	56.21	56.2	56.2	56.65	55.7	2.01M
September 04, 2025	56.5	56.18	56.18	56.57	55.97	1.95M
September 03, 2025	56.37	56.35	56.35	56.54	55.41	3.29M
September 02, 2025	56.72	56.54	56.54	56.9	56.15	2.68M
August 29, 2025	55.86	56.78	56.78	56.87	55.73	2.59M
August 28, 2025	57.42	56.12	55.62	57.44	55.51	3.29M
August 27, 2025	57.09	57.43	56.92	57.55	57.02	1.87M
August 26, 2025	57.25	57.23	56.72	57.49	56.88	4.07M
August 25, 2025	57.4	57.46	56.95	57.55	56.96	2.16M
August 22, 2025	57.33	57.61	57.1	57.75	57.14	1.99M
August 21, 2025	56.49	56.97	56.97	57.18	56.11	1.84M
August 20, 2025	57.01	56.58	56.58	57.53	56.3	2.39M
August 19, 2025	56.26	56.71	56.71	56.87	56.13	2.22M
August 18, 2025	56.81	56.07	56.07	56.93	55.85	2.71M
August 15, 2025	56.51	56.8	56.8	57.09	56.3	1.97M
August 14, 2025	57.27	56.3	56.3	57.52	55.95	2.39M
August 13, 2025	56.17	57.69	57.69	57.74	56.15	2.59M
August 12, 2025	56.65	56.44	56.44	57.08	56	2.79M
August 11, 2025	57.04	56.68	56.68	57.28	56.18	2.14M
August 08, 2025	56.58	57.04	57.04	57.31	56.37	2.5M
August 07, 2025	56.23	56.34	56.34	56.56	55.51	2.56M
August 06, 2025	54.91	56.07	56.07	56.22	54.78	3.47M
August 05, 2025	53.88	54.79	54.79	55.08	53.85	3.64M
August 04, 2025	54.65	53.81	53.81	55.52	53.61	5.96M
August 01, 2025	52.68	52.53	52.53	52.85	51.85	4.37M
July 31, 2025	52.72	52.3	52.3	52.96	52.23	2.49M
July 30, 2025	53.42	52.92	52.92	53.74	52.74	2.7M
July 29, 2025	53.47	53.65	53.65	54.33	53.27	2.66M
July 28, 2025	53.63	53.45	53.45	53.92	53.06	2.21M
July 25, 2025	54	53.94	53.94	54.13	53.58	1.87M
July 24, 2025	54.37	54	54	54.61	53.91	1.7M
July 23, 2025	54.37	54.39	54.39	54.85	54.06	2.3M
July 22, 2025	53.44	54.47	54.47	54.51	53.44	2.03M
July 21, 2025	53.43	53.31	53.31	53.8	53.17	2.22M
July 18, 2025	54.1	53.41	53.41	54.12	53.3	1.82M
July 17, 2025	53.6	53.98	53.98	54.14	53.38	2.88M
July 16, 2025	52.77	53.63	53.63	53.69	52.75	3.11M
July 15, 2025	54.22	52.75	52.75	54.34	52.71	2.68M
July 14, 2025	54.3	54.32	54.32	54.61	53.9	2.25M
July 11, 2025	54.64	54.22	54.22	54.64	53.58	3.14M
July 10, 2025	54.65	54.64	54.64	55.19	54.39	2.97M
July 09, 2025	55.87	55.08	55.08	55.87	54.66	2.7M
July 08, 2025	55.53	55.71	55.71	56.2	55.18	2.4M
July 07, 2025	56.92	55.75	55.75	57.24	55.42	3.48M
July 03, 2025	57.46	57.36	57.36	57.64	57.17	1.48M

Tyson Foods, Inc. (TSN) NYSE