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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	57.32	57.45	57.45	57.58	57.01	1.88M
July 01, 2025	55.88	57.35	57.35	57.72	55.82	2.99M
June 30, 2025	55.09	55.94	55.94	56.04	55.06	2.49M
June 27, 2025	55.06	55.24	55.24	55.5	54.7	3.26M
June 26, 2025	54.8	55.02	55.02	55.21	54.7	2.43M
June 25, 2025	55.21	54.64	54.64	55.29	54.64	1.8M
June 24, 2025	55.11	55.53	55.53	55.9	55.06	1.74M
June 23, 2025	54.71	55.11	55.11	55.35	54.54	2.36M
June 20, 2025	54.35	54.41	54.41	54.82	54.29	3.95M
June 18, 2025	54.81	54.33	54.33	55	54.26	2.29M
June 17, 2025	54.85	54.73	54.73	55.37	54.68	2.39M
June 16, 2025	54.95	54.9	54.9	55.2	54.41	3.78M
June 13, 2025	55.59	54.81	54.81	55.88	54.62	3.09M
June 12, 2025	55.27	55.67	55.67	55.69	54.8	1.92M
June 11, 2025	55.64	55.37	55.37	55.65	55.15	2.4M
June 10, 2025	55.45	55.68	55.68	56.09	55.26	2.25M
June 09, 2025	55.28	55.26	55.26	55.64	54.99	3.48M
June 06, 2025	55.5	55.31	55.31	55.77	55.2	1.76M
June 05, 2025	55.59	55.24	55.24	55.61	54.9	2.69M
June 04, 2025	55.73	55.62	55.62	56.01	55.34	2.68M
June 03, 2025	55.74	55.79	55.79	55.99	55.22	2.6M
June 02, 2025	55.94	56.16	56.16	56.18	55.4	1.75M
May 30, 2025	55.5	56.16	56.16	56.44	55.2	4.84M
May 29, 2025	55.37	56.12	55.62	56.13	55.17	2.93M
May 28, 2025	55.9	55.36	54.87	55.95	55.18	2.33M
May 27, 2025	55.9	55.82	55.32	55.9	54.97	2.14M
May 23, 2025	55.38	55.55	55.55	55.69	54.69	2.63M
May 22, 2025	56.2	55.48	55.48	56.55	55.39	2.37M
May 21, 2025	56.79	56.31	56.31	57.05	56.29	3.11M

Tyson Foods, Inc. (TSN) NYSE