Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	51.64	52.21	51.45	52.09	52.09	0.91%	1,055
Nov 3, 2025	51.69	52.72	50.74	51.62	51.62	0.70%	699
Oct 31, 2025	50.66	51.26	50.61	51.26	51.26	-0.19%	450
Oct 30, 2025	50.63	51.39	50.56	51.36	51.36	1.10%	432
Oct 29, 2025	51.61	51.76	50.79	50.80	50.80	-2.77%	1,470
Oct 28, 2025	51.36	52.55	51.36	52.25	52.25	0.96%	655
Oct 27, 2025	51.30	52.08	51.29	51.75	51.75	0.75%	116,755
Oct 24, 2025	51.80	52.23	51.04	51.37	51.37	-0.91%	2,407
Oct 23, 2025	52.70	52.70	51.63	51.84	51.84	-2.22%	408
Oct 22, 2025	52.45	53.18	51.99	53.02	53.02	0.91%	2,903
Oct 21, 2025	52.48	52.65	52.32	52.54	52.54	0.15%	330
Oct 20, 2025	52.35	52.59	52.22	52.46	52.46	0.84%	1,377
Oct 17, 2025	52.38	52.38	51.72	52.02	52.02	-0.05%	2,141
Oct 16, 2025	52.99	52.99	52.05	52.05	52.05	-1.29%	2,681
Oct 15, 2025	52.85	53.25	52.55	52.73	52.73	0.47%	1,197
Oct 14, 2025	52.20	52.48	51.18	52.48	52.48	0.93%	4,093
Oct 13, 2025	52.15	52.38	51.54	52.00	52.00	0.11%	4,021
Oct 10, 2025	51.78	52.02	51.59	51.94	51.94	0.38%	853
Oct 9, 2025	52.79	52.79	51.74	51.74	51.74	-1.17%	1,237
Oct 8, 2025	54.01	54.19	52.35	52.35	52.35	-2.89%	2,647
Oct 7, 2025	54.15	54.20	53.12	53.91	53.91	-0.92%	1,444
Oct 6, 2025	54.62	54.62	54.19	54.41	54.41	-0.57%	1,286
Oct 3, 2025	54.50	54.92	54.35	54.72	54.72	0.20%	76
Oct 2, 2025	54.47	54.61	54.07	54.61	54.61	0.23%	291
Oct 1, 2025	54.04	54.75	54.04	54.49	54.49	0.33%	155
Sep 30, 2025	54.04	54.31	53.90	54.31	54.31	0.74%	593
Sep 29, 2025	54.30	54.30	52.98	53.91	53.91	-0.21%	5,050
Sep 26, 2025	54.10	54.17	53.98	54.02	54.02	-0.37%	66
Sep 25, 2025	54.75	54.75	54.22	54.22	54.22	-0.59%	69
Sep 24, 2025	54.18	54.54	53.61	54.54	54.54	1.53%	583
Sep 23, 2025	54.00	54.12	53.60	53.72	53.72	0.13%	3,231
Sep 22, 2025	53.61	53.87	53.32	53.65	53.65	-0.11%	500
Sep 19, 2025	54.28	54.28	53.71	53.71	53.71	-0.83%	1,361
Sep 18, 2025	53.81	54.16	53.75	54.16	54.16	-0.62%	365
Sep 17, 2025	54.29	54.66	54.29	54.50	54.50	0.48%	385
Sep 16, 2025	54.00	54.24	53.90	54.24	54.24	0.02%	13,607
Sep 15, 2025	55.50	55.50	54.23	54.23	54.23	-1.85%	1,974
Sep 12, 2025	55.85	56.00	55.23	55.25	55.25	-1.24%	1,846
Sep 11, 2025	55.00	56.35	55.00	55.95	55.95	1.57%	3,400
Sep 10, 2025	55.57	55.63	54.84	55.08	55.08	-1.37%	675
Sep 9, 2025	55.88	55.97	55.70	55.84	55.84	0.23%	8,349
Sep 8, 2025	55.75	55.94	55.59	55.71	55.71	-0.11%	476
Sep 5, 2025	56.08	56.63	55.77	55.77	55.77	-0.46%	3,579
Sep 4, 2025	56.31	56.54	56.03	56.03	56.03	-0.04%	546
Sep 3, 2025	56.02	56.45	55.47	56.05	56.05	-0.86%	2,859
Sep 2, 2025	56.72	56.80	56.21	56.54	56.54	-0.10%	237
Aug 29, 2025	55.86	56.60	55.75	56.60	56.60	0.98%	1,322
Aug 28, 2025	57.05	57.47	55.59	56.05	55.55	-2.36%	2,342
Aug 27, 2025	57.09	57.40	56.93	57.40	56.89	-0.05%	143
Aug 26, 2025	57.25	57.45	57.00	57.43	56.92	0.10%	45