Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 1,174.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:TSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,174.00 | 1.21% | 34 |
| Apr 30, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 5 |
| Apr 6, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.52% | 5 |
| Mar 27, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 2.58% | 24 |
| Mar 26, 2026 | 1,128.30 | 1,128.30 | 1,125.00 | 1,125.00 | 1,125.00 | 3.21% | 56 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.32% | 30 |
| Mar 9, 2026 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | -4.61% | 10 |
| Mar 3, 2026 | 1,125.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,139.00 | 1.70% | 82 |
| Mar 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.79% | 8 |
| 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 | 0.65% | 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 |