Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.52	53.52	53.43	53.43	-	-0.65%	-
Mar 5, 2026	53.99	54.11	53.78	53.78	53.78	-0.02%	-
Mar 4, 2026	54.08	54.49	53.79	53.79	53.79	-1.83%	-
Mar 3, 2026	54.69	55.01	54.69	54.79	54.79	-0.56%	-
Mar 2, 2026	54.63	55.24	54.63	55.10	55.10	1.64%	10
Feb 27, 2026	53.17	54.21	53.11	54.21	54.21	3.12%	-
Feb 25, 2026	53.70	53.87	52.57	52.57	52.14	-1.76%	-
Feb 24, 2026	53.48	53.56	53.48	53.51	53.07	-0.19%	-
Feb 23, 2026	53.79	54.01	53.61	53.61	53.17	-1.43%	-
Feb 20, 2026	54.55	54.69	54.39	54.39	53.94	0.13%	-
Feb 19, 2026	54.21	54.32	54.09	54.32	53.87	0.52%	-
Feb 18, 2026	53.25	54.04	53.14	54.04	53.60	2.35%	-
Feb 17, 2026	53.94	54.48	52.80	52.80	52.37	-2.42%	-
Feb 16, 2026	54.03	54.14	54.03	54.11	53.66	0.30%	-
Feb 13, 2026	53.32	53.95	53.32	53.95	53.51	-0.24%	-
Feb 12, 2026	54.38	54.38	54.08	54.08	53.64	-1.04%	-
Feb 11, 2026	54.23	54.83	54.23	54.65	54.20	0.05%	-
Feb 10, 2026	54.93	54.99	54.62	54.62	54.17	0.13%	-
Feb 9, 2026	55.28	55.36	54.55	54.55	54.10	-1.61%	13
Feb 6, 2026	55.28	55.44	54.96	55.44	54.98	0.65%	-
Feb 5, 2026	55.03	55.30	55.03	55.08	54.63	-0.65%	-
Feb 4, 2026	54.77	55.44	54.77	55.44	54.98	0.53%	-
Feb 3, 2026	55.67	55.73	55.15	55.15	54.70	-1.04%	-
Feb 2, 2026	55.34	56.13	54.19	55.73	55.27	1.73%	132
Jan 30, 2026	54.60	55.00	54.35	54.78	54.33	-0.20%	-
Jan 29, 2026	53.93	54.89	53.93	54.89	54.44	0.42%	-
Jan 28, 2026	54.73	55.02	54.66	54.66	54.21	1.13%	-
Jan 27, 2026	53.65	54.05	53.26	54.05	53.61	1.62%	-
Jan 26, 2026	52.13	53.19	51.91	53.19	52.75	2.19%	-
Jan 23, 2026	52.07	52.07	51.78	52.05	51.62	1.32%	-
Jan 22, 2026	51.26	51.50	51.15	51.37	50.95	-1.14%	-
Jan 21, 2026	52.09	52.32	51.96	51.96	51.53	1.48%	-
Jan 20, 2026	51.02	51.20	50.88	51.20	50.78	0.12%	-
Jan 19, 2026	51.26	51.26	51.14	51.14	50.72	-0.66%	-
Jan 16, 2026	52.06	52.09	51.48	51.48	51.06	-1.19%	-
Jan 15, 2026	51.94	52.10	51.94	52.10	51.67	0.40%	-
Jan 14, 2026	51.53	51.89	51.42	51.89	51.46	1.37%	-
Jan 13, 2026	50.83	51.19	50.58	51.19	50.77	2.24%	-
Jan 12, 2026	49.47	50.07	49.30	50.07	49.66	1.28%	-
Jan 9, 2026	49.31	49.44	49.07	49.44	49.03	0.21%	-
Jan 8, 2026	48.08	49.33	48.01	49.33	48.92	3.06%	-
Jan 7, 2026	47.95	47.95	47.83	47.87	47.47	-1.45%	-
Jan 6, 2026	48.79	48.97	48.57	48.57	48.17	-0.38%	-
Jan 5, 2026	49.61	49.71	48.76	48.76	48.35	-1.70%	-
Jan 2, 2026	49.80	50.15	49.60	49.60	49.19	-0.43%	-
Dec 30, 2025	49.77	49.82	49.77	49.82	49.41	0.16%	-
Dec 29, 2025	49.25	49.81	49.25	49.74	49.33	1.55%	10
Dec 23, 2025	49.82	49.82	48.98	48.98	48.57	-1.57%	-
Dec 22, 2025	49.98	49.98	49.45	49.76	49.35	-0.20%	-
Dec 19, 2025	49.75	49.86	49.53	49.86	49.44	0.40%	-