Tyson Foods, Inc. (BVMF:TSNF34)
Brazil · Delayed Price · Currency is BRL 293.18
+5.97 (2.08%)
At close: Nov 11, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 293.18 | 293.18 | 293.18 | 293.18 | 293.18 | 2.08% | 100 |
| Nov 10, 2025 | 292.20 | 292.20 | 287.21 | 287.21 | 287.21 | 1.06% | 29 |
| Nov 7, 2025 | 275.80 | 284.19 | 271.60 | 284.19 | 284.19 | 1.32% | 1,866 |
| Nov 6, 2025 | 279.00 | 280.50 | 278.88 | 280.50 | 280.50 | 1.09% | 1,633 |
| Nov 3, 2025 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | -1.63% | 1 |
| Oct 23, 2025 | 284.20 | 284.20 | 282.03 | 282.09 | 282.09 | -2.08% | 5 |
| Oct 22, 2025 | 283.36 | 288.08 | 283.36 | 288.08 | 288.08 | 1.37% | 501 |
| Oct 21, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.59% | 1 |
| Oct 17, 2025 | 284.20 | 284.20 | 282.52 | 282.52 | 282.52 | -1.39% | 2 |
| Oct 14, 2025 | 288.40 | 288.40 | 284.88 | 286.51 | 286.51 | 2.32% | 11 |
| Oct 9, 2025 | 279.72 | 280.00 | 279.72 | 280.00 | 280.00 | -0.36% | 300 |
| Oct 8, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -2.22% | 13 |
| Oct 7, 2025 | 287.39 | 287.39 | 287.39 | 287.39 | 287.39 | -1.09% | 1 |
| Oct 6, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 290.57 | -0.79% | 1 |
| Oct 3, 2025 | 294.24 | 294.24 | 292.89 | 292.89 | 292.89 | 3.13% | 2 |
| Sep 30, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -1.68% | 8 |
| Sep 29, 2025 | 287.10 | 288.84 | 287.10 | 288.84 | 288.84 | -0.35% | 6 |
| Sep 24, 2025 | 289.54 | 289.85 | 289.54 | 289.85 | 289.85 | 1.70% | 2 |
| Sep 23, 2025 | 285.65 | 285.65 | 285.00 | 285.00 | 285.00 | -8.52% | 6 |
| Aug 26, 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 309.75 | - | 1 |
| Aug 20, 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 309.75 | 0.34% | 1 |
| Aug 13, 2025 | 308.40 | 310.50 | 308.40 | 310.50 | 308.71 | 0.32% | 9 |
| Aug 11, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 307.71 | 1.98% | 9 |
| Aug 7, 2025 | 303.49 | 303.49 | 303.49 | 303.49 | 301.74 | 0.49% | 5 |
| Aug 5, 2025 | 302.10 | 302.10 | 302.00 | 302.00 | 300.26 | 0.23% | 6 |
| Aug 4, 2025 | 301.31 | 301.31 | 301.31 | 301.31 | 299.57 | 3.90% | 1 |
| Aug 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 288.33 | -2.85% | 1 |
| Jul 28, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 296.78 | - | 15 |
| Jul 24, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 296.78 | 0.30% | 1 |
| Jul 21, 2025 | 298.80 | 298.80 | 297.60 | 297.60 | 295.88 | - | 2 |
| Jul 18, 2025 | 299.70 | 299.70 | 297.60 | 297.60 | 295.88 | -0.70% | 2 |
| Jul 17, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 297.97 | -1.96% | 1 |
| Jul 16, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | 303.93 | 1.00% | 3 |
| Jul 14, 2025 | 302.67 | 302.67 | 302.67 | 302.67 | 300.92 | 1.23% | 101 |
| Jul 11, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 297.27 | - | 1 |
| Jul 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 297.27 | -4.78% | 15 |
| Jul 7, 2025 | 316.23 | 316.23 | 314.00 | 314.00 | 312.19 | 0.29% | 19 |
| Jul 3, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 311.29 | 3.74% | 2 |
| Jun 30, 2025 | 301.80 | 301.80 | 301.80 | 301.80 | 300.06 | -0.62% | 100 |
| Jun 23, 2025 | 303.90 | 303.90 | 303.67 | 303.67 | 301.92 | 0.14% | 1,000 |
| Jun 17, 2025 | 303.00 | 303.24 | 303.00 | 303.24 | 301.49 | 0.38% | 700 |
| Jun 16, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | 300.36 | -1.13% | 2 |
| Jun 13, 2025 | 305.54 | 305.54 | 305.54 | 305.54 | 303.78 | - | 1 |
| Jun 12, 2025 | 305.54 | 305.54 | 305.54 | 305.54 | 303.78 | -0.74% | 400 |
| Jun 11, 2025 | 307.83 | 307.83 | 307.83 | 307.83 | 306.05 | -0.91% | 1 |
| Jun 6, 2025 | 311.40 | 311.40 | 310.66 | 310.66 | 308.87 | -0.16% | 200 |
| May 23, 2025 | 312.81 | 312.81 | 311.16 | 311.16 | 307.51 | -2.86% | 1,000 |
| May 21, 2025 | 320.32 | 320.32 | 320.32 | 320.32 | 316.56 | 0.91% | 1 |
| May 19, 2025 | 317.44 | 317.44 | 317.44 | 317.44 | 313.72 | 1.62% | 1 |
| May 15, 2025 | 312.48 | 312.48 | 312.39 | 312.39 | 308.73 | -0.28% | 1,000 |