Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 990.00
-10.00 (-1.00%)
At close: Sep 18, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 24 |
| Sep 18, 2025 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 101 |
| Sep 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 105 |
| Aug 28, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,040.67 | -1.78% | 702 |
| Aug 22, 2025 | 1,072.00 | 1,072.00 | 1,069.00 | 1,069.00 | 1,059.50 | 0.38% | 2,585 |
| Aug 19, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.54 | 1.43% | 594 |
| Aug 18, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,040.67 | -0.66% | 514 |
| Aug 14, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,047.61 | 1.63% | 130 |
| Aug 11, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,030.76 | -1.89% | 125 |
| Aug 8, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.58 | -2.30% | 352 |
| Aug 7, 2025 | 1,046.00 | 1,085.00 | 1,046.00 | 1,085.00 | 1,075.36 | 5.96% | 1,059 |
| Aug 6, 2025 | 1,027.50 | 1,027.50 | 1,024.00 | 1,024.00 | 1,014.90 | -0.34% | 1,402 |
| Aug 5, 2025 | 1,025.00 | 1,027.50 | 1,025.00 | 1,027.50 | 1,018.37 | 0.74% | 918 |
| Aug 4, 2025 | 1,035.00 | 1,036.00 | 1,020.00 | 1,020.00 | 1,010.94 | 2.51% | 561 |
| Aug 1, 2025 | 985.00 | 995.00 | 985.00 | 995.00 | 986.16 | 0.51% | 355 |
| Jul 31, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 981.20 | -2.46% | 192 |
| Jul 29, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,005.98 | 0.05% | 228 |
| Jul 25, 2025 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,005.49 | 0.23% | 110 |
| Jul 24, 2025 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | 1,003.21 | -0.28% | 17 |
| Jul 23, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,005.98 | - | 175 |
| Jul 22, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,005.98 | 1.60% | 123 |
| Jul 21, 2025 | 1,010.00 | 1,010.00 | 999.00 | 999.00 | 990.12 | -1.39% | 370 |
| Jul 18, 2025 | 1,013.12 | 1,013.12 | 1,013.10 | 1,013.10 | 1,004.10 | 0.31% | 14 |
| Jul 17, 2025 | 1,012.80 | 1,012.80 | 1,010.00 | 1,010.00 | 1,001.03 | -0.28% | 196 |
| Jul 16, 2025 | 1,015.00 | 1,015.00 | 1,012.80 | 1,012.80 | 1,003.80 | 0.03% | 27 |
| Jul 15, 2025 | 1,100.01 | 1,100.01 | 1,012.50 | 1,012.50 | 1,003.50 | - | 87 |
| Jul 11, 2025 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,003.50 | -1.41% | 282 |
| Jul 9, 2025 | 1,035.00 | 1,035.00 | 1,027.00 | 1,027.00 | 1,017.88 | -1.25% | 69 |
| Jul 7, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.76 | -4.15% | 26 |
| Jun 24, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,075.36 | 2.84% | 14 |
| Jun 23, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,045.63 | -0.94% | 276 |
| Jun 16, 2025 | 1,063.00 | 1,065.00 | 1,063.00 | 1,065.00 | 1,055.54 | 2.11% | 16 |
| Jun 11, 2025 | 1,057.00 | 1,057.00 | 1,043.00 | 1,043.00 | 1,033.73 | -1.51% | 159 |
| Jun 6, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,049.59 | 0.14% | 512 |
| Jun 5, 2025 | 1,059.00 | 1,059.00 | 1,057.50 | 1,057.50 | 1,048.10 | -0.70% | 330 |
| Jun 2, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.54 | -3.18% | 9 |
| May 30, 2025 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,090.23 | 0.92% | 1,252 |
| May 22, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,070.73 | -0.46% | 351 |
| May 21, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,075.64 | 0.64% | 382 |
| May 20, 2025 | 1,090.00 | 1,090.00 | 1,088.00 | 1,088.00 | 1,068.76 | -1.09% | 360 |
| May 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,080.55 | 3.77% | 20 |
| May 14, 2025 | 1,062.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,041.26 | -2.75% | 466 |
| May 12, 2025 | 1,092.16 | 1,092.16 | 1,090.00 | 1,090.00 | 1,070.73 | 0.09% | 54 |
| May 9, 2025 | 1,100.00 | 1,100.00 | 1,089.00 | 1,089.00 | 1,069.74 | 0.55% | 117 |
| May 7, 2025 | 1,103.00 | 1,105.00 | 1,083.00 | 1,083.00 | 1,063.85 | -0.82% | 508 |
| May 6, 2025 | 1,090.00 | 1,092.00 | 1,090.00 | 1,092.00 | 1,072.69 | -1.04% | 26,748 |
| May 5, 2025 | 1,076.50 | 1,110.00 | 1,072.00 | 1,103.50 | 1,083.99 | -6.16% | 978 |