Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 1,120.00
0.00 (0.00%)
At close: Mar 2, 2026
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,111.22 | 0.01% | 94 |
| Feb 9, 2026 | 1,119.85 | 1,119.85 | 1,119.85 | 1,119.85 | 1,111.07 | -0.01% | 7 |
| Feb 6, 2026 | 1,143.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,111.22 | -1.15% | 30 |
| Feb 4, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,124.11 | 1.16% | 41 |
| Feb 3, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,111.22 | -1.41% | 47 |
| Jan 30, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,127.09 | 0.89% | 40 |
| Jan 29, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,117.17 | 0.09% | 10 |
| Jan 28, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,116.18 | 2.27% | 10 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,091.37 | 1.85% | 60 |
| Jan 26, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,071.53 | - | 21 |
| Jan 14, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,071.53 | 1.31% | 14 |
| Jan 13, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,057.64 | 0.57% | 10 |
| Jan 12, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,051.69 | 2.91% | 9 |
| Jan 8, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,021.92 | - | 65 |
| Dec 18, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,021.92 | - | 23 |
| Dec 16, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,021.92 | 0.46% | 11 |
| Dec 5, 2025 | 1,025.25 | 1,025.25 | 1,025.25 | 1,025.25 | 1,017.21 | -0.54% | 1,000 |
| Dec 4, 2025 | 1,030.00 | 1,030.80 | 1,030.00 | 1,030.80 | 1,022.72 | -1.55% | 181 |
| Dec 3, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,038.79 | -1.97% | 30 |
| Dec 2, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,059.62 | 0.47% | 16 |
| Dec 1, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,054.66 | -0.23% | 502 |
| Nov 28, 2025 | 1,068.00 | 1,068.00 | 1,065.50 | 1,065.50 | 1,047.88 | 1.86% | 548 |
| Nov 25, 2025 | 1,065.00 | 1,065.00 | 1,046.00 | 1,046.00 | 1,028.70 | -1.78% | 43 |
| Nov 24, 2025 | 1,019.00 | 1,066.00 | 1,019.00 | 1,065.00 | 1,047.39 | 6.50% | 414 |
| Nov 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 983.46 | 2.04% | 6 |
| Nov 19, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 963.79 | -1.90% | 204 |
| Nov 13, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 982.48 | -0.70% | 24 |
| Nov 12, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 989.36 | -1.28% | 638 |
| Nov 11, 2025 | 994.00 | 1,019.00 | 994.00 | 1,019.00 | 1,002.15 | 3.45% | 92 |
| Nov 10, 2025 | 1,015.00 | 1,015.00 | 975.00 | 984.99 | 968.70 | 1.02% | 1,674 |
| Nov 7, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 958.88 | 2.42% | 679 |
| Oct 31, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 936.26 | 0.32% | 8 |
| Oct 30, 2025 | 951.00 | 951.00 | 949.00 | 949.00 | 933.31 | 0.96% | 1,025 |
| Oct 29, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 924.46 | -1.57% | 1,346 |
| Oct 27, 2025 | 953.00 | 955.00 | 950.00 | 955.00 | 939.21 | 0.84% | 39 |
| Oct 24, 2025 | 943.22 | 948.00 | 943.22 | 947.00 | 931.34 | -0.53% | 34 |
| Oct 23, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 936.26 | -2.55% | 25 |
| Oct 22, 2025 | 965.00 | 976.90 | 965.00 | 976.90 | 960.75 | 0.45% | 32 |
| Oct 21, 2025 | 972.50 | 972.50 | 972.50 | 972.50 | 956.42 | - | 47 |
| Oct 15, 2025 | 972.50 | 972.50 | 972.00 | 972.50 | 956.42 | 0.78% | 987 |
| Oct 14, 2025 | 960.01 | 965.00 | 960.01 | 965.00 | 949.04 | 0.40% | 230 |
| Oct 13, 2025 | 961.20 | 961.20 | 961.20 | 961.20 | 945.31 | 1.18% | 18 |
| Oct 9, 2025 | 988.99 | 988.99 | 950.01 | 950.01 | 934.30 | -1.25% | 470 |
| Oct 8, 2025 | 1,000.00 | 1,000.00 | 962.01 | 962.01 | 946.10 | -2.66% | 1,094 |
| Oct 7, 2025 | 993.31 | 993.31 | 980.00 | 988.30 | 971.96 | -1.07% | 1,325 |
| Oct 6, 2025 | 999.01 | 999.01 | 999.01 | 999.01 | 982.49 | -0.97% | 21 |
| Oct 3, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 992.12 | - | 10 |
| Oct 2, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 992.12 | 1.18% | 114 |
| Sep 30, 2025 | 989.00 | 997.00 | 980.00 | 997.00 | 980.51 | 0.71% | 2,461 |
| Sep 29, 2025 | 1,003.00 | 1,003.00 | 970.00 | 990.00 | 973.63 | -0.90% | 2,147 |