Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 949.00
+9.00 (0.96%)
At close: Oct 30, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0.32% | 8 |
| Oct 30, 2025 | 951.00 | 951.00 | 949.00 | 949.00 | 949.00 | 0.96% | 1,025 |
| Oct 29, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.57% | 1,346 |
| Oct 27, 2025 | 953.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.84% | 39 |
| Oct 24, 2025 | 943.22 | 948.00 | 943.22 | 947.00 | 947.00 | -0.53% | 34 |
| Oct 23, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 952.00 | -2.55% | 25 |
| Oct 22, 2025 | 965.00 | 976.90 | 965.00 | 976.90 | 976.90 | 0.45% | 32 |
| Oct 21, 2025 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - | 47 |
| Oct 15, 2025 | 972.50 | 972.50 | 972.00 | 972.50 | 972.50 | 0.78% | 987 |
| Oct 14, 2025 | 960.01 | 965.00 | 960.01 | 965.00 | 965.00 | 0.40% | 230 |
| Oct 13, 2025 | 961.20 | 961.20 | 961.20 | 961.20 | 961.20 | 1.18% | 18 |
| Oct 9, 2025 | 988.99 | 988.99 | 950.01 | 950.01 | 950.01 | -1.25% | 470 |
| Oct 8, 2025 | 1,000.00 | 1,000.00 | 962.01 | 962.01 | 962.01 | -2.66% | 1,094 |
| Oct 7, 2025 | 993.31 | 993.31 | 980.00 | 988.30 | 988.30 | -1.07% | 1,325 |
| Oct 6, 2025 | 999.01 | 999.01 | 999.01 | 999.01 | 999.01 | -0.97% | 21 |
| Oct 3, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | - | 10 |
| Oct 2, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 1.18% | 114 |
| Sep 30, 2025 | 989.00 | 997.00 | 980.00 | 997.00 | 997.00 | 0.71% | 2,461 |
| Sep 29, 2025 | 1,003.00 | 1,003.00 | 970.00 | 990.00 | 990.00 | -0.90% | 2,147 |
| Sep 25, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 1.01% | 328 |
| Sep 23, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -2.08% | 11 |
| Sep 22, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2.02% | 21 |
| 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 |