Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.10	62.11	62.10	62.11	-	-1.19%	8
Mar 4, 2026	61.40	63.68	61.40	62.86	62.86	-2.42%	540
Mar 3, 2026	63.27	64.47	63.03	64.42	64.42	0.19%	2,132
Mar 2, 2026	64.47	65.11	63.27	64.30	64.30	-0.56%	1,303
Feb 27, 2026	62.49	64.79	62.49	64.66	64.66	1.92%	569
Feb 26, 2026	62.50	63.44	61.50	63.44	62.93	2.42%	396
Feb 25, 2026	64.09	64.09	61.81	61.94	61.44	-1.90%	1,855
Feb 24, 2026	62.75	64.00	62.15	63.14	62.63	-0.02%	1,837
Feb 23, 2026	63.99	64.25	62.77	63.16	62.64	-1.54%	1,084
Feb 20, 2026	64.01	65.08	63.88	64.14	63.62	-0.17%	345
Feb 19, 2026	64.34	64.40	62.90	64.25	63.73	0.59%	349
Feb 18, 2026	64.51	64.51	62.00	63.87	63.35	1.41%	405
Feb 17, 2026	63.95	65.18	62.21	62.98	62.47	-1.56%	1,181
Feb 13, 2026	63.31	64.10	62.87	63.98	63.46	0.06%	2,234
Feb 12, 2026	65.00	65.37	63.50	63.94	63.42	-1.05%	1,102
Feb 11, 2026	64.96	65.69	64.40	64.62	64.09	0.17%	537
Feb 10, 2026	65.66	66.00	64.34	64.51	63.99	-1.01%	412
Feb 9, 2026	65.20	66.48	63.93	65.17	64.64	0.51%	645
Feb 6, 2026	63.20	66.40	63.20	64.84	64.31	0.03%	2,848
Feb 5, 2026	65.05	66.30	64.75	64.82	64.29	-0.49%	165
Feb 4, 2026	63.49	65.96	63.49	65.14	64.61	1.34%	768
Feb 3, 2026	63.68	66.25	63.31	64.28	63.76	-1.74%	769
Feb 2, 2026	66.50	68.87	62.99	65.42	64.89	-0.56%	1,509
Jan 30, 2026	65.99	65.99	64.66	65.79	65.26	0.75%	547
Jan 29, 2026	63.99	65.97	63.63	65.30	64.77	0.45%	81,316
Jan 28, 2026	65.82	65.91	64.70	65.01	64.48	-0.02%	3,974
Jan 27, 2026	63.60	65.02	63.45	65.02	64.49	2.43%	1,312
Jan 26, 2026	61.90	63.48	61.77	63.48	62.97	3.51%	517
Jan 23, 2026	61.07	61.81	60.00	61.33	60.83	1.27%	303
Jan 22, 2026	59.88	60.56	59.20	60.56	60.07	0.20%	80
Jan 21, 2026	61.18	61.43	60.01	60.44	59.95	-0.82%	624
Jan 20, 2026	59.85	61.22	59.57	60.94	60.45	1.92%	539
Jan 16, 2026	60.56	60.99	59.60	59.79	59.31	-1.39%	915
Jan 15, 2026	60.25	60.64	59.85	60.64	60.14	0.26%	240
Jan 14, 2026	60.39	60.65	59.50	60.48	59.99	1.40%	311
Jan 13, 2026	59.44	59.83	59.07	59.64	59.16	0.94%	3,456
Jan 12, 2026	57.71	59.11	57.24	59.09	58.61	2.17%	2,004
Jan 9, 2026	57.86	57.86	57.03	57.83	57.36	0.28%	2,679
Jan 8, 2026	56.59	57.83	55.85	57.67	57.20	2.95%	1,313
Jan 7, 2026	56.21	56.56	55.50	56.01	55.56	-0.48%	12,602
Jan 6, 2026	56.75	57.28	56.12	56.29	55.83	-1.51%	1,007
Jan 5, 2026	57.69	57.69	56.97	57.15	56.69	-1.64%	4,041
Jan 2, 2026	58.48	58.70	57.83	58.10	57.63	-1.41%	1,469
Dec 31, 2025	59.63	59.63	58.90	58.93	58.45	-0.33%	74
Dec 30, 2025	59.12	59.13	58.07	59.13	58.65	0.95%	1,957
Dec 29, 2025	58.78	59.08	58.38	58.57	58.10	0.55%	265
Dec 24, 2025	57.51	58.25	57.51	58.25	57.78	0.91%	15
Dec 23, 2025	58.50	58.99	57.62	57.72	57.26	-1.37%	373
Dec 22, 2025	58.16	58.53	57.65	58.53	58.05	0.06%	390
Dec 19, 2025	57.95	58.55	57.84	58.49	58.02	0.05%	149