Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	47.82	47.82	47.82	47.82	47.82	-1.09%	-
Dec 4, 2025	48.35	48.35	48.35	48.35	48.35	-1.07%	-
Dec 3, 2025	48.91	49.35	48.87	48.87	48.87	-1.91%	40
Dec 2, 2025	49.82	49.82	49.82	49.82	49.82	1.38%	-
Dec 1, 2025	49.14	49.14	49.14	49.14	49.14	-0.99%	-
Nov 28, 2025	49.63	49.63	49.63	49.63	49.19	0.11%	-
Nov 27, 2025	49.58	49.58	49.58	49.58	49.14	1.18%	-
Nov 26, 2025	49.00	49.00	49.00	49.00	48.56	-0.51%	-
Nov 25, 2025	49.25	49.25	49.25	49.25	48.81	6.36%	-
Nov 24, 2025	46.30	46.30	46.30	46.30	45.89	2.06%	-
Nov 21, 2025	45.37	45.37	45.37	45.37	44.96	-1.12%	-
Nov 20, 2025	45.88	45.88	45.88	45.88	45.47	-0.16%	-
Nov 19, 2025	45.96	45.96	45.96	45.96	45.55	-0.50%	-
Nov 18, 2025	45.38	46.19	45.38	46.19	45.78	-0.03%	50
Nov 17, 2025	46.20	46.20	46.20	46.20	45.79	-0.22%	-