Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.35	54.35	54.35	54.35	54.35	0.97%	-
Feb 19, 2026	53.83	53.83	53.83	53.83	53.83	2.09%	-
Feb 18, 2026	52.73	52.73	52.73	52.73	52.73	-0.98%	-
Feb 17, 2026	53.52	53.52	53.25	53.25	53.25	-0.49%	150
Feb 16, 2026	53.51	53.51	53.51	53.51	53.51	1.02%	-
Feb 13, 2026	52.97	52.97	52.97	52.97	52.97	-1.67%	-
Feb 12, 2026	53.87	53.87	53.87	53.87	53.87	-1.23%	-
Feb 11, 2026	54.14	54.54	54.14	54.54	54.54	0.02%	50
Feb 10, 2026	54.52	54.53	54.52	54.53	54.53	-0.22%	150
Feb 9, 2026	54.65	54.65	54.65	54.65	54.65	-0.31%	-
Feb 6, 2026	54.82	54.82	54.82	54.82	54.82	0.16%	-
Feb 5, 2026	54.73	54.73	54.73	54.73	54.73	0.68%	-
Feb 4, 2026	54.36	54.36	54.36	54.36	54.36	-1.65%	-
Feb 3, 2026	55.27	55.27	55.27	55.27	55.27	1.41%	-
Feb 2, 2026	54.50	54.50	54.50	54.50	54.50	0.85%	-
Jan 30, 2026	54.18	54.18	54.04	54.04	54.04	0.97%	166
Jan 29, 2026	53.52	53.52	53.52	53.52	53.52	-1.73%	-
Jan 28, 2026	54.46	54.46	54.46	54.46	54.46	2.14%	-
Jan 27, 2026	53.32	53.32	53.32	53.32	53.32	3.37%	-
Jan 26, 2026	51.58	51.58	51.58	51.58	51.58	-0.21%	-
Jan 23, 2026	51.69	51.69	51.69	51.69	51.69	1.43%	-
Jan 22, 2026	50.96	50.96	50.96	50.96	50.96	-1.22%	-
Jan 21, 2026	51.59	51.59	51.59	51.59	51.59	1.36%	-
Jan 20, 2026	50.90	50.90	50.90	50.90	50.90	-1.95%	-
Jan 19, 2026	51.91	51.91	51.91	51.91	51.91	0.39%	100
Jan 16, 2026	51.71	51.71	51.71	51.71	51.71	-0.08%	-
Jan 15, 2026	51.58	51.75	51.58	51.75	51.75	1.15%	10
Jan 14, 2026	51.16	51.16	51.16	51.16	51.16	-0.25%	-
Jan 13, 2026	50.57	51.29	50.57	51.29	51.29	4.10%	25
Jan 12, 2026	49.27	49.27	49.27	49.27	49.27	0.79%	-
Jan 9, 2026	48.89	48.89	48.89	48.89	48.89	2.38%	-
Jan 8, 2026	47.75	47.75	47.75	47.75	47.75	0.41%	-
Jan 7, 2026	47.56	47.56	47.56	47.56	47.56	-1.62%	-
Jan 6, 2026	48.34	48.34	48.34	48.34	48.34	-1.05%	-
Jan 5, 2026	49.31	49.31	48.86	48.86	48.86	-1.51%	20
Jan 2, 2026	49.61	49.61	49.61	49.61	49.61	0.51%	-
Dec 30, 2025	49.36	49.36	49.36	49.36	49.36	-0.02%	-
Dec 29, 2025	49.37	49.37	49.37	49.37	49.37	-0.13%	-
Dec 23, 2025	49.43	49.43	49.43	49.43	49.43	-0.29%	-
Dec 22, 2025	49.58	49.58	49.58	49.58	49.58	0.51%	-
Dec 19, 2025	49.33	49.33	49.33	49.33	49.33	-0.26%	-
Dec 18, 2025	49.46	49.46	49.46	49.46	49.46	0.23%	-
Dec 17, 2025	49.34	49.34	49.34	49.34	49.34	-1.69%	-
Dec 16, 2025	50.19	50.19	50.19	50.19	50.19	-1.03%	-
Dec 15, 2025	50.71	50.71	50.71	50.71	50.71	0.69%	-
Dec 12, 2025	50.36	50.36	50.36	50.36	50.36	3.09%	-
Dec 11, 2025	48.85	48.85	48.85	48.85	48.85	2.42%	-
Dec 10, 2025	47.70	47.70	47.70	47.70	47.70	-0.94%	-
Dec 9, 2025	47.93	48.15	47.93	48.15	48.15	-0.67%	22
Dec 8, 2025	48.48	48.48	48.48	48.48	48.48	1.37%	-