Tyson Foods, Inc. (BMV:TSN)
Mexico · Delayed Price · Currency is MXN 985.24
0.00 (0.00%)
At close: Jun 9, 2026
BMV:TSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 985.24 | 985.24 | 985.24 | 985.24 | - | - | - |
| Jun 9, 2026 | 984.00 | 989.00 | 984.00 | 985.24 | 985.24 | -4.25% | 1,894 |
| Jun 5, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.03% | 383 |
| Jun 3, 2026 | 1,029.70 | 1,029.70 | 1,028.70 | 1,028.70 | 1,028.70 | -0.63% | 1,515 |
| Jun 2, 2026 | 1,034.26 | 1,035.22 | 1,034.26 | 1,035.22 | 1,035.22 | -11.15% | 1,901 |
| May 4, 2026 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,165.15 | 1.21% | 34 |
| Apr 30, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,151.26 | - | 5 |
| Apr 6, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,151.26 | 0.52% | 5 |
| Mar 27, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,145.30 | 2.58% | 24 |
| Mar 26, 2026 | 1,128.30 | 1,128.30 | 1,125.00 | 1,125.00 | 1,116.52 | 3.21% | 56 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,081.79 | 0.32% | 30 |
| Mar 9, 2026 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,078.31 | -4.61% | 10 |
| Mar 3, 2026 | 1,125.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,130.42 | 1.70% | 82 |
| Mar 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,111.56 | 0.79% | 8 |
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,102.84 | 0.01% | 94 |
| Feb 9, 2026 | 1,119.85 | 1,119.85 | 1,119.85 | 1,119.85 | 1,102.69 | -0.01% | 7 |
| Feb 6, 2026 | 1,143.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,102.84 | -1.15% | 30 |
| Feb 4, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,115.64 | 1.16% | 41 |
| Feb 3, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,102.84 | -1.41% | 47 |
| Jan 30, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,118.60 | 0.89% | 40 |
| Jan 29, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,108.75 | 0.09% | 10 |
| Jan 28, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,107.77 | 2.27% | 10 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,083.15 | 1.85% | 60 |
| Jan 26, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,063.45 | - | 21 |
| Jan 14, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,063.45 | 1.31% | 14 |
| Jan 13, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,049.67 | 0.57% | 10 |
| Jan 12, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,043.76 | 2.91% | 9 |
| Jan 8, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,014.22 | - | 65 |
| Dec 18, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,014.22 | - | 23 |