Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	66.50	68.87	62.99	65.42	65.42	-0.56%	1,509
Jan 30, 2026	65.99	65.99	64.66	65.79	65.79	0.75%	547
Jan 29, 2026	63.99	65.97	63.63	65.30	65.30	0.45%	81,316
Jan 28, 2026	65.82	65.91	64.70	65.01	65.01	-0.02%	3,974
Jan 27, 2026	63.60	65.02	63.45	65.02	65.02	2.43%	1,312
Jan 26, 2026	61.90	63.48	61.77	63.48	63.48	3.51%	517
Jan 23, 2026	61.07	61.81	60.00	61.33	61.33	1.27%	303
Jan 22, 2026	59.88	60.56	59.20	60.56	60.56	0.20%	80
Jan 21, 2026	61.18	61.43	60.01	60.44	60.44	-0.82%	624
Jan 20, 2026	59.85	61.22	59.57	60.94	60.94	1.92%	539
Jan 16, 2026	60.56	60.99	59.60	59.79	59.79	-1.39%	915
Jan 15, 2026	60.25	60.64	59.85	60.64	60.64	0.26%	240
Jan 14, 2026	60.39	60.65	59.50	60.48	60.48	1.40%	311
Jan 13, 2026	59.44	59.83	59.07	59.64	59.64	0.94%	3,456
Jan 12, 2026	57.71	59.11	57.24	59.09	59.09	2.17%	2,004
Jan 9, 2026	57.86	57.86	57.03	57.83	57.83	0.28%	2,679
Jan 8, 2026	56.59	57.83	55.85	57.67	57.67	2.95%	1,313
Jan 7, 2026	56.21	56.56	55.50	56.01	56.01	-0.48%	12,602
Jan 6, 2026	56.75	57.28	56.12	56.29	56.29	-1.51%	1,007
Jan 5, 2026	57.69	57.69	56.97	57.15	57.15	-1.64%	4,041
Jan 2, 2026	58.48	58.70	57.83	58.10	58.10	-1.41%	1,469
Dec 31, 2025	59.63	59.63	58.90	58.93	58.93	-0.33%	74
Dec 30, 2025	59.12	59.13	58.07	59.13	59.13	0.95%	1,957
Dec 29, 2025	58.78	59.08	58.38	58.57	58.57	0.55%	265
Dec 24, 2025	57.51	58.25	57.51	58.25	58.25	0.91%	15
Dec 23, 2025	58.50	58.99	57.62	57.72	57.72	-1.37%	373
Dec 22, 2025	58.16	58.53	57.65	58.53	58.53	0.06%	390
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