Tyson Foods, Inc. (BIT:1TSN)
Italy · Delayed Price · Currency is EUR 45.75
-3.22 (-6.57%)
At close: Oct 8, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.59% | - |
| Oct 9, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.28% | - |
| Oct 8, 2025 | 46.81 | 46.81 | 46.81 | 45.75 | 45.75 | -0.60% | 62 |
| Oct 7, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.03% | - |
| Oct 6, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.14% | - |
| Oct 3, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.18% | - |
| Oct 2, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.24% | - |
| Oct 1, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.83% | - |
| Sep 30, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.70% | - |
| Sep 29, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.63% | - |
| Sep 26, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.44% | - |
| Sep 25, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.64% | - |
| Sep 24, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.62% | - |
| Sep 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.54% | - |
| Sep 22, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.39% | - |
| Sep 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.08% | - |
| Sep 18, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.40% | - |
| Sep 17, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.78% | - |
| Sep 16, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.67% | - |
| Sep 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.25% | - |
| Sep 12, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.29% | - |
| Sep 11, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.88% | - |
| Sep 10, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.69% | - |
| Sep 9, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.39% | - |
| Sep 8, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.38% | - |
| Sep 5, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.13% | - |
| Sep 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.39% | - |
| Sep 3, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.79% | - |
| Sep 2, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.62% | - |
| Sep 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - | - |
| Aug 29, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.53% | - |
| Aug 28, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - | - |
| Aug 27, 2025 | 48.95 | 48.95 | 48.95 | 49.39 | 48.95 | 0.49% | - |
| Aug 26, 2025 | 48.72 | 48.72 | 48.72 | 49.15 | 48.72 | 0.33% | - |
| Aug 25, 2025 | 48.56 | 48.56 | 48.56 | 48.99 | 48.56 | 0.04% | - |
| Aug 22, 2025 | 48.91 | 48.91 | 48.91 | 48.97 | 48.54 | 0.27% | 82 |
| Aug 21, 2025 | 48.41 | 48.41 | 48.41 | 48.84 | 48.41 | 0.52% | - |
| Aug 20, 2025 | 48.16 | 48.16 | 48.16 | 48.58 | 48.16 | 0.20% | - |
| Aug 19, 2025 | 48.06 | 48.06 | 48.06 | 48.49 | 48.06 | 0.42% | - |
| Aug 18, 2025 | 47.86 | 47.86 | 47.86 | 48.28 | 47.86 | -0.04% | - |
| Aug 14, 2025 | 47.88 | 47.88 | 47.88 | 48.30 | 47.88 | -0.83% | - |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.71 | 48.28 | 0.41% | - |
| Aug 12, 2025 | 48.08 | 48.08 | 48.08 | 48.51 | 48.08 | -0.05% | - |
| Aug 11, 2025 | 48.11 | 48.11 | 48.11 | 48.53 | 48.11 | -0.83% | - |
| Aug 8, 2025 | 48.51 | 48.51 | 48.51 | 48.94 | 48.51 | 2.14% | - |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.91 | 47.49 | 0.37% | - |
| Aug 6, 2025 | 47.32 | 47.32 | 47.32 | 47.74 | 47.32 | 1.15% | - |
| Aug 5, 2025 | 46.78 | 46.78 | 46.78 | 47.19 | 46.78 | 0.11% | - |
| Aug 4, 2025 | 46.73 | 46.73 | 46.73 | 47.14 | 46.73 | 4.43% | - |
| Aug 1, 2025 | 44.75 | 44.75 | 44.75 | 45.14 | 44.75 | -1.79% | - |