Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 965.00
+28.00 (2.99%)
At close: Oct 8, 2026
BMV:TSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 968.45 | 968.45 | 968.45 | 968.45 | 968.45 | 0.36% | 70 |
| Oct 8, 2026 | 940.00 | 965.00 | 937.00 | 965.00 | 965.00 | 2.99% | 190 |
| Oct 7, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 3.88% | 34 |
| Oct 6, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -1.69% | 9 |
| Sep 30, 2026 | 917.51 | 917.51 | 917.51 | 917.51 | 917.51 | 1.38% | 41 |
| Sep 25, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.56% | 16 |
| Sep 23, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.11% | 16 |
| Sep 22, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0.59% | 1,089 |
| Sep 17, 2026 | 895.74 | 895.74 | 895.74 | 895.74 | 895.74 | -2.64% | 48 |
| Sep 14, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 2.79% | 14 |
| Sep 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 2.29% | 350 |
| Sep 4, 2026 | 878.50 | 878.50 | 875.00 | 875.00 | 875.00 | -0.40% | 41 |
| Sep 3, 2026 | 895.00 | 895.00 | 875.00 | 878.50 | 878.50 | -7.23% | 1,538 |
| Sep 2, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 0.92% | 10 |
| Aug 27, 2026 | 947.04 | 947.04 | 947.04 | 947.04 | 938.36 | -3.36% | 76 |
| Aug 21, 2026 | 980.01 | 980.01 | 980.01 | 980.01 | 971.02 | -2.97% | 72 |
| Aug 12, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.74 | -3.90% | 12 |
| Aug 3, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,041.36 | 0.10% | 9 |
| Jul 27, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,040.37 | 5.00% | 7 |
| Jul 17, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.83 | - | 5 |
| Jul 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.83 | - | 9 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990.83 | -1.22% | 23 |
| Jun 25, 2026 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | 1,003.02 | 2.56% | 594 |
| Jun 12, 2026 | 985.00 | 990.00 | 985.00 | 987.00 | 977.95 | 0.18% | 1,900 |
| Jun 9, 2026 | 984.00 | 989.00 | 984.00 | 985.24 | 976.21 | -4.25% | 1,894 |
| Jun 5, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,019.57 | 0.03% | 383 |
| Jun 3, 2026 | 1,029.70 | 1,029.70 | 1,028.70 | 1,028.70 | 1,019.27 | -0.63% | 1,515 |
| Jun 2, 2026 | 1,034.26 | 1,035.22 | 1,034.26 | 1,035.22 | 1,025.73 | -11.15% | 1,901 |
| May 4, 2026 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,154.47 | 1.21% | 34 |