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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	56.18	56.75	56.75	56.83	56.18	2.91M
May 19, 2025	56	56.05	56.05	56.33	55.62	2.75M
May 16, 2025	55.6	55.94	55.94	56.1	55.52	5.64M
May 15, 2025	54.59	55.65	55.65	55.69	54.57	2.68M
May 14, 2025	55.26	54.5	54.5	55.29	54.4	3.38M
May 13, 2025	56.03	55.36	55.36	56.23	55.34	2.96M
May 12, 2025	55.74	55.99	55.99	56.08	55.21	3.29M
May 09, 2025	56.27	55.3	55.3	56.66	55.13	2.8M
May 08, 2025	55.29	56.34	56.34	56.77	55.23	5.33M
May 07, 2025	55.82	55.18	55.18	55.9	55.05	4.07M
May 06, 2025	55.94	55.75	55.75	56.15	54.95	7.29M
May 05, 2025	57.6	56.08	56.08	58.42	54.49	11.98M
May 02, 2025	61.01	60.79	60.79	61.53	60.62	3.87M
May 01, 2025	60.59	60.61	60.61	60.92	60.03	2.7M
April 30, 2025	61.17	61.24	61.24	61.36	60.26	2.96M
April 29, 2025	59.92	60.58	60.58	60.66	59.37	2.26M
April 28, 2025	60.56	60.11	60.11	60.88	59.9	1.96M
April 25, 2025	61.41	60.62	60.62	61.57	60.28	1.46M
April 24, 2025	61.73	61.42	61.42	61.99	61.15	2.12M
April 23, 2025	61.46	62.03	62.03	62.18	61.12	2.37M
April 22, 2025	60.9	61.39	61.39	61.71	60.76	2.63M

Tyson Foods, Inc. (TSN) NYSE