Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	54.84	54.84	54.84	54.84	54.84	-0.62%	-
Mar 2, 2026	55.18	55.18	55.18	55.18	55.18	1.32%	-
Feb 27, 2026	54.46	54.46	54.46	54.46	54.46	1.85%	-
Feb 26, 2026	53.47	53.47	53.47	53.47	53.47	1.79%	-
Feb 25, 2026	52.10	52.10	52.10	52.53	52.10	-1.74%	-
Feb 24, 2026	53.02	53.02	53.02	53.46	53.02	-0.17%	-
Feb 23, 2026	53.11	53.11	53.11	53.55	53.11	-1.53%	-
Feb 20, 2026	53.93	53.93	53.93	54.38	53.93	0.17%	-
Feb 19, 2026	53.84	53.84	53.84	54.29	53.84	0.52%	-
Feb 18, 2026	54.17	54.17	54.17	54.01	53.57	2.25%	1
Feb 17, 2026	52.39	52.39	52.39	52.82	52.39	-1.82%	-
Feb 16, 2026	53.36	53.36	53.36	53.80	53.36	-0.26%	-
Feb 13, 2026	53.50	53.50	53.50	53.94	53.50	0.04%	-
Feb 12, 2026	53.48	53.48	53.48	53.92	53.48	1.37%	-
Feb 11, 2026	52.75	52.75	52.75	53.19	52.75	-2.80%	-
Feb 10, 2026	54.27	54.27	54.27	54.72	54.27	0.31%	-
Feb 9, 2026	54.10	54.10	54.10	54.55	54.10	-1.55%	-
Feb 6, 2026	54.95	54.95	54.95	55.41	54.95	0.40%	-
Feb 5, 2026	54.74	54.74	54.74	55.19	54.74	-0.47%	-
Feb 4, 2026	54.99	54.99	54.99	55.45	54.99	0.29%	-
Feb 3, 2026	54.84	54.84	54.84	55.29	54.84	-0.84%	-
Feb 2, 2026	55.30	55.30	55.30	55.76	55.30	1.88%	-
Jan 30, 2026	54.28	54.28	54.28	54.73	54.28	-0.26%	-
Jan 29, 2026	54.42	54.42	54.42	54.87	54.42	0.29%	-
Jan 28, 2026	54.26	54.26	54.26	54.71	54.26	1.24%	-
Jan 27, 2026	53.60	53.60	53.60	54.04	53.60	1.39%	-
Jan 26, 2026	52.86	52.86	52.86	53.30	52.86	2.24%	-
Jan 23, 2026	51.70	51.70	51.70	52.13	51.70	1.36%	-
Jan 22, 2026	51.01	51.01	51.01	51.43	51.01	-1.10%	-
Jan 21, 2026	51.57	51.57	51.57	52.00	51.57	1.68%	-
Jan 20, 2026	50.72	50.72	50.72	51.14	50.72	1.31%	-
Jan 19, 2026	50.07	50.07	50.07	50.48	50.06	-1.92%	-
Jan 16, 2026	51.05	51.05	51.05	51.47	51.05	-1.27%	-
Jan 15, 2026	51.70	51.70	51.70	52.13	51.70	0.58%	-
Jan 14, 2026	51.40	51.40	51.40	51.83	51.40	1.13%	-
Jan 13, 2026	50.83	50.83	50.83	51.25	50.83	2.36%	-
Jan 12, 2026	49.66	49.66	49.66	50.07	49.66	1.37%	-
Jan 9, 2026	48.99	48.99	48.99	49.40	48.99	0.24%	-
Jan 8, 2026	48.87	48.87	48.87	49.28	48.87	2.97%	-
Jan 7, 2026	47.46	47.46	47.46	47.86	47.46	-1.62%	-
Jan 6, 2026	48.25	48.25	48.25	48.65	48.24	-0.18%	-
Jan 5, 2026	48.33	48.33	48.33	48.74	48.33	-1.68%	-
Jan 2, 2026	49.16	49.16	49.16	49.57	49.16	-1.08%	-
Dec 30, 2025	49.70	49.70	49.70	50.11	49.70	0.76%	-
Dec 29, 2025	49.32	49.32	49.32	49.73	49.32	1.46%	-
Dec 23, 2025	48.61	48.61	48.61	49.02	48.61	-1.48%	-
Dec 22, 2025	49.34	49.34	49.34	49.75	49.34	-0.25%	-
Dec 19, 2025	49.47	49.47	49.47	49.88	49.46	0.36%	-
Dec 18, 2025	47.37	49.52	47.37	49.70	49.29	0.29%	164
Dec 17, 2025	49.14	49.14	49.14	49.55	49.14	-0.34%	-