Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	57.95	58.55	57.84	58.49	58.49	0.05%	149
Dec 18, 2025	58.37	59.10	58.19	58.46	58.46	0.56%	214
Dec 17, 2025	58.34	58.69	57.85	58.14	58.14	-0.69%	973
Dec 16, 2025	59.61	60.84	58.52	58.55	58.55	-1.31%	14,880
Dec 15, 2025	60.12	60.41	59.11	59.32	59.32	-1.61%	1,061
Dec 12, 2025	59.52	60.29	59.14	60.29	60.29	2.06%	1,379
Dec 11, 2025	56.81	59.30	56.81	59.07	59.07	3.25%	1,497
Dec 10, 2025	56.39	57.60	55.60	57.21	57.21	2.58%	1,200
Dec 9, 2025	55.96	55.96	55.50	55.77	55.77	-0.42%	106
Dec 8, 2025	56.61	57.44	55.86	56.01	56.01	-0.88%	689
Dec 5, 2025	56.05	56.51	55.61	56.51	56.51	0.02%	732
Dec 4, 2025	56.84	57.05	55.95	56.49	56.49	-1.51%	302
Dec 3, 2025	57.57	58.22	56.88	57.36	57.36	0.11%	2,162
Dec 2, 2025	57.99	58.22	57.10	57.30	57.30	-1.81%	3,922
Dec 1, 2025	58.00	58.35	57.49	58.35	58.35	0.41%	2,018
Nov 28, 2025	57.09	58.32	57.09	58.11	57.60	0.34%	281
Nov 26, 2025	57.15	58.19	56.89	57.91	57.40	2.07%	660
Nov 25, 2025	57.43	57.67	56.72	56.73	56.23	-1.37%	3,889
Nov 24, 2025	53.10	57.58	53.10	57.52	57.02	6.85%	4,695
Nov 21, 2025	52.62	53.98	52.62	53.83	53.36	1.73%	189
Nov 20, 2025	53.03	53.61	52.91	52.91	52.45	-0.93%	1,478
Nov 19, 2025	53.66	53.66	53.34	53.41	52.94	-0.58%	46
Nov 18, 2025	53.12	53.72	53.00	53.72	53.25	0.47%	276
Nov 17, 2025	54.83	55.87	53.36	53.47	53.00	-0.49%	608
Nov 14, 2025	53.99	54.69	53.49	53.73	53.26	-1.96%	480
Nov 13, 2025	54.10	55.06	54.02	54.81	54.33	0.40%	821
Nov 12, 2025	55.36	55.62	54.58	54.59	54.11	-1.60%	134
Nov 11, 2025	54.24	55.48	54.00	55.48	54.99	3.08%	1,454
Nov 10, 2025	53.29	55.63	52.80	53.82	53.35	2.10%	9,495
Nov 7, 2025	51.76	52.76	51.76	52.72	52.25	1.32%	1,009
Nov 6, 2025	52.47	52.78	52.03	52.03	51.57	-0.58%	454
Nov 5, 2025	52.04	52.58	52.04	52.33	51.87	0.47%	717
Nov 4, 2025	51.64	52.21	51.45	52.09	51.63	0.91%	1,055
Nov 3, 2025	51.69	52.72	50.74	51.62	51.17	0.70%	699
Oct 31, 2025	50.66	51.26	50.61	51.26	50.81	-0.19%	450
Oct 30, 2025	50.63	51.39	50.56	51.36	50.91	1.10%	432
Oct 29, 2025	51.61	51.76	50.79	50.80	50.35	-2.77%	1,470
Oct 28, 2025	51.36	52.55	51.36	52.25	51.79	0.96%	655
Oct 27, 2025	51.30	52.08	51.29	51.75	51.30	0.75%	116,755
Oct 24, 2025	51.80	52.23	51.04	51.37	50.92	-0.91%	2,407
Oct 23, 2025	52.70	52.70	51.63	51.84	51.39	-2.22%	408
Oct 22, 2025	52.45	53.18	51.99	53.02	52.55	0.91%	2,903
Oct 21, 2025	52.48	52.65	52.32	52.54	52.08	0.15%	330
Oct 20, 2025	52.35	52.59	52.22	52.46	52.00	0.84%	1,377
Oct 17, 2025	52.38	52.38	51.72	52.02	51.56	-0.05%	2,141
Oct 16, 2025	52.99	52.99	52.05	52.05	51.59	-1.29%	2,681
Oct 15, 2025	52.85	53.25	52.55	52.73	52.27	0.47%	1,197
Oct 14, 2025	52.20	52.48	51.18	52.48	52.02	0.93%	4,093
Oct 13, 2025	52.15	52.38	51.54	52.00	51.54	0.11%	4,021
Oct 10, 2025	51.78	52.02	51.59	51.94	51.48	0.38%	853