VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.27	55.78	55.24	55.55	55.55	0.74%	-
Apr 1, 2026	55.54	55.54	55.11	55.14	55.14	-0.42%	-
Mar 31, 2026	55.89	55.89	55.37	55.37	55.37	-1.09%	-
Mar 30, 2026	55.44	55.98	55.44	55.98	55.98	0.97%	-
Mar 27, 2026	54.72	55.47	54.49	55.44	55.44	0.91%	-
Mar 26, 2026	52.99	54.94	52.79	54.94	54.94	4.55%	-
Mar 25, 2026	52.80	52.80	52.19	52.55	52.55	-0.53%	-
Mar 24, 2026	51.68	52.83	51.64	52.83	52.83	3.41%	-
Mar 23, 2026	49.83	51.09	49.83	51.09	51.09	0.41%	-
Mar 20, 2026	51.14	51.42	50.88	50.88	50.88	-2.04%	-
Mar 19, 2026	53.37	53.37	51.94	51.94	51.94	-2.44%	-
Mar 18, 2026	54.48	54.48	53.24	53.24	53.24	-1.52%	-
Mar 17, 2026	53.60	54.27	53.60	54.06	54.06	0.95%	-
Mar 16, 2026	52.58	53.91	52.33	53.55	53.55	0.96%	-
Mar 13, 2026	52.88	53.04	52.74	53.04	53.04	1.78%	-
Mar 12, 2026	51.59	52.11	51.45	52.11	52.11	1.03%	-
Mar 11, 2026	51.90	51.90	51.29	51.58	51.58	-1.19%	-
Mar 10, 2026	52.92	52.92	52.20	52.20	52.20	-0.57%	-
Mar 9, 2026	53.09	53.09	52.20	52.50	52.50	-0.91%	-
Mar 6, 2026	53.52	53.52	52.98	52.98	52.98	-1.49%	-
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%	-