Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	49.82	49.82	48.98	48.98	48.98	-1.57%	-
Dec 22, 2025	49.98	49.98	49.45	49.76	49.76	-0.20%	-
Dec 19, 2025	49.75	49.86	49.53	49.86	49.86	0.40%	-
Dec 18, 2025	49.88	50.08	49.66	49.66	49.66	0.23%	-
Dec 17, 2025	49.78	49.84	49.54	49.54	49.54	-0.45%	-
Dec 16, 2025	50.72	50.78	49.77	49.77	49.77	-1.14%	-
Dec 15, 2025	51.50	51.50	50.34	50.34	50.34	-2.04%	-
Dec 12, 2025	50.87	51.39	50.56	51.39	51.39	1.94%	-
Dec 11, 2025	49.05	50.41	49.05	50.41	50.41	2.23%	-
Dec 10, 2025	48.03	49.31	48.03	49.31	49.31	2.89%	-
Dec 9, 2025	48.32	48.75	47.93	47.93	47.93	-0.70%	-
Dec 8, 2025	48.74	49.05	48.27	48.27	48.27	-0.31%	-
Dec 5, 2025	48.03	48.42	47.95	48.42	48.42	-0.52%	-
Dec 4, 2025	48.69	48.81	48.67	48.67	48.67	-0.97%	-
Dec 3, 2025	49.34	49.34	49.15	49.15	49.15	-1.44%	-
Dec 2, 2025	50.18	50.18	49.82	49.87	49.87	-0.49%	-
Dec 1, 2025	49.23	50.11	49.23	50.11	50.11	1.15%	-
Nov 27, 2025	50.00	50.03	49.54	49.54	49.10	-1.10%	-
Nov 26, 2025	49.39	50.09	49.35	50.09	49.65	1.30%	-
Nov 25, 2025	49.59	49.65	49.45	49.45	49.01	4.31%	-
Nov 24, 2025	46.67	47.40	46.50	47.40	46.98	1.61%	218
Nov 21, 2025	45.77	46.65	45.77	46.65	46.24	0.51%	-
Nov 20, 2025	46.16	46.42	45.75	46.42	46.00	0.24%	-
Nov 19, 2025	46.37	46.45	46.23	46.31	45.89	0.40%	-
Nov 18, 2025	45.74	46.12	45.74	46.12	45.71	0.27%	-
Nov 17, 2025	46.67	46.73	46.00	46.00	45.59	-0.17%	-
Nov 14, 2025	46.73	46.94	46.08	46.08	45.67	-2.32%	-
Nov 13, 2025	46.75	47.17	46.63	47.17	46.75	0.06%	-
Nov 12, 2025	47.95	48.01	47.14	47.14	46.72	-0.74%	-
Nov 11, 2025	46.63	47.49	46.52	47.49	47.07	2.80%	-
Nov 10, 2025	45.75	47.71	45.54	46.20	45.78	1.39%	218
Nov 7, 2025	44.93	45.56	44.78	45.56	45.16	0.59%	-
Nov 6, 2025	45.43	45.51	45.30	45.30	44.89	-0.77%	-
Nov 5, 2025	45.31	45.65	45.28	45.65	45.24	0.86%	-
Nov 4, 2025	44.43	45.26	44.43	45.26	44.85	1.55%	-
Nov 3, 2025	44.52	44.68	44.44	44.57	44.17	0.20%	-
Oct 31, 2025	44.76	44.76	44.24	44.48	44.08	0.45%	-
Oct 30, 2025	43.70	44.34	43.70	44.28	43.88	0.84%	-
Oct 29, 2025	44.83	44.85	43.91	43.91	43.52	-2.46%	-
Oct 28, 2025	44.70	45.01	44.51	45.01	44.61	1.41%	-
Oct 27, 2025	44.29	44.42	44.09	44.39	43.99	0.65%	-
Oct 24, 2025	44.71	44.71	44.10	44.10	43.71	-1.09%	-
Oct 23, 2025	45.44	45.46	44.58	44.59	44.19	-2.30%	-
Oct 22, 2025	45.11	45.64	45.10	45.64	45.23	0.86%	-
Oct 21, 2025	45.23	45.28	45.18	45.25	44.84	0.98%	-
Oct 20, 2025	45.05	45.17	44.80	44.81	44.41	0.28%	-
Oct 17, 2025	44.46	44.68	43.96	44.68	44.28	-0.43%	13
Oct 16, 2025	45.38	45.40	44.88	44.88	44.48	-0.95%	-
Oct 15, 2025	45.54	45.54	45.31	45.31	44.90	0.43%	-
Oct 14, 2025	45.09	45.23	44.66	45.11	44.71	0.12%	-