Tyson Foods, Inc. (BVMF:TSNF34)
Brazil · Delayed Price · Currency is BRL 328.35
+8.67 (2.71%)
At close: Feb 27, 2026
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 323.50 | 328.35 | 323.50 | 328.35 | 328.35 | 2.13% | 102 |
| Feb 25, 2026 | 323.50 | 323.50 | 321.51 | 321.51 | 319.68 | -1.48% | 2 |
| Feb 23, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 324.49 | -1.65% | 9 |
| Feb 20, 2026 | 331.84 | 331.84 | 331.84 | 331.84 | 329.95 | -1.04% | 100 |
| Feb 10, 2026 | 335.34 | 335.34 | 335.34 | 335.34 | 333.43 | -0.07% | 100 |
| Feb 9, 2026 | 335.59 | 335.59 | 335.59 | 335.59 | 333.68 | 0.21% | 2 |
| Feb 2, 2026 | 345.44 | 348.84 | 334.90 | 334.90 | 332.99 | -1.61% | 412 |
| Jan 30, 2026 | 340.38 | 340.38 | 340.38 | 340.38 | 338.44 | -0.18% | 150 |
| Jan 27, 2026 | 345.78 | 345.78 | 340.83 | 341.00 | 339.05 | 13.41% | 256 |
| Jan 7, 2026 | 304.00 | 304.00 | 300.68 | 300.68 | 298.96 | -1.53% | 9 |
| Dec 9, 2025 | 305.36 | 305.36 | 305.36 | 305.36 | 303.62 | 0.01% | 100 |
| Dec 3, 2025 | 305.34 | 305.34 | 305.34 | 305.34 | 303.60 | -1.02% | 200 |
| Dec 1, 2025 | 308.65 | 308.65 | 308.50 | 308.50 | 306.74 | -0.64% | 2 |
| Nov 24, 2025 | 299.28 | 310.50 | 299.28 | 310.50 | 306.89 | 9.04% | 250 |
| Nov 18, 2025 | 284.75 | 284.75 | 284.75 | 284.75 | 281.44 | 0.20% | 10 |
| Nov 17, 2025 | 284.17 | 284.17 | 284.17 | 284.17 | 280.87 | -2.01% | 100 |
| Nov 13, 2025 | 289.99 | 289.99 | 289.99 | 289.99 | 286.62 | -1.09% | 100 |
| Nov 11, 2025 | 293.18 | 293.18 | 293.18 | 293.18 | 289.77 | 2.08% | 100 |
| Nov 10, 2025 | 292.20 | 292.20 | 287.21 | 287.21 | 283.87 | 1.06% | 29 |
| Nov 7, 2025 | 275.80 | 284.19 | 271.60 | 284.19 | 280.89 | 1.32% | 1,866 |
| Nov 6, 2025 | 279.00 | 280.50 | 278.88 | 280.50 | 277.24 | 1.09% | 1,633 |
| Nov 3, 2025 | 277.48 | 277.48 | 277.48 | 277.48 | 274.25 | -1.63% | 1 |
| Oct 23, 2025 | 284.20 | 284.20 | 282.03 | 282.09 | 278.81 | -2.08% | 5 |
| Oct 22, 2025 | 283.36 | 288.08 | 283.36 | 288.08 | 284.73 | 1.37% | 501 |
| Oct 21, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 280.90 | 0.59% | 1 |
| Oct 17, 2025 | 284.20 | 284.20 | 282.52 | 282.52 | 279.24 | -1.39% | 2 |
| Oct 14, 2025 | 288.40 | 288.40 | 284.88 | 286.51 | 283.18 | 2.32% | 11 |
| Oct 9, 2025 | 279.72 | 280.00 | 279.72 | 280.00 | 276.75 | -0.36% | 300 |
| Oct 8, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 277.73 | -2.22% | 13 |
| Oct 7, 2025 | 287.39 | 287.39 | 287.39 | 287.39 | 284.05 | -1.09% | 1 |
| Oct 6, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 287.19 | -0.79% | 1 |
| Oct 3, 2025 | 294.24 | 294.24 | 292.89 | 292.89 | 289.49 | 3.13% | 2 |
| Sep 30, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 280.70 | -1.68% | 8 |
| Sep 29, 2025 | 287.10 | 288.84 | 287.10 | 288.84 | 285.48 | -0.35% | 6 |
| Sep 24, 2025 | 289.54 | 289.85 | 289.54 | 289.85 | 286.48 | 1.70% | 2 |
| Sep 23, 2025 | 285.65 | 285.65 | 285.00 | 285.00 | 281.69 | -8.52% | 6 |