Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	46.73	46.94	46.08	46.08	46.08	-2.32%	-
Nov 13, 2025	46.75	47.17	46.63	47.17	47.17	0.06%	-
Nov 12, 2025	47.95	48.01	47.14	47.14	47.14	-0.74%	-
Nov 11, 2025	46.63	47.49	46.52	47.49	47.49	2.80%	-
Nov 10, 2025	45.75	47.71	45.54	46.20	46.20	1.39%	218
Nov 7, 2025	44.93	45.56	44.78	45.56	45.56	0.59%	-
Nov 6, 2025	45.43	45.51	45.30	45.30	45.30	-0.77%	-
Nov 5, 2025	45.31	45.65	45.28	45.65	45.65	0.86%	-
Nov 4, 2025	44.43	45.26	44.43	45.26	45.26	1.55%	-
Nov 3, 2025	44.52	44.68	44.44	44.57	44.57	0.20%	-
Oct 31, 2025	44.76	44.76	44.24	44.48	44.48	0.45%	-
Oct 30, 2025	43.70	44.34	43.70	44.28	44.28	0.84%	-
Oct 29, 2025	44.83	44.85	43.91	43.91	43.91	-2.46%	-
Oct 28, 2025	44.70	45.01	44.51	45.01	45.01	1.41%	-
Oct 27, 2025	44.29	44.42	44.09	44.39	44.39	0.65%	-
Oct 24, 2025	44.71	44.71	44.10	44.10	44.10	-1.09%	-
Oct 23, 2025	45.44	45.46	44.58	44.59	44.59	-2.30%	-
Oct 22, 2025	45.11	45.64	45.10	45.64	45.64	0.86%	-
Oct 21, 2025	45.23	45.28	45.18	45.25	45.25	0.98%	-
Oct 20, 2025	45.05	45.17	44.80	44.81	44.81	0.28%	-
Oct 17, 2025	44.46	44.68	43.96	44.68	44.68	-0.43%	13
Oct 16, 2025	45.38	45.40	44.88	44.88	44.88	-0.95%	-
Oct 15, 2025	45.54	45.54	45.31	45.31	45.31	0.43%	-
Oct 14, 2025	45.09	45.23	44.66	45.11	45.11	0.12%	-
Oct 13, 2025	44.89	45.06	44.73	45.06	45.06	1.12%	-
Oct 10, 2025	44.72	44.78	44.56	44.56	44.56	-1.45%	-
Oct 9, 2025	45.27	45.38	45.21	45.21	45.21	-1.28%	-
Oct 8, 2025	46.71	46.74	45.80	45.80	45.80	-0.48%	-
Oct 7, 2025	46.25	46.45	46.02	46.02	46.02	-1.12%	-
Oct 6, 2025	46.59	46.84	46.54	46.54	46.54	-0.05%	-
Oct 3, 2025	46.53	46.56	46.39	46.56	46.56	-0.20%	-
Oct 2, 2025	46.39	46.66	46.10	46.66	46.66	0.43%	-
Oct 1, 2025	45.83	46.46	45.83	46.46	46.46	1.08%	-
Sep 30, 2025	45.82	46.06	45.78	45.96	45.96	-0.15%	-
Sep 29, 2025	46.42	46.42	45.91	46.03	46.03	-0.51%	-
Sep 26, 2025	46.09	46.30	46.09	46.27	46.27	-0.44%	-
Sep 25, 2025	46.37	46.71	46.27	46.47	46.47	0.50%	-
Sep 24, 2025	45.71	46.24	45.71	46.24	46.24	1.55%	-
Sep 23, 2025	45.53	45.66	45.53	45.54	45.54	-0.46%	-
Sep 22, 2025	45.43	45.75	45.29	45.75	45.75	-0.28%	-
Sep 19, 2025	45.87	46.18	45.87	45.88	45.88	-0.23%	-
Sep 18, 2025	46.03	46.03	45.67	45.98	45.98	-0.39%	-
Sep 17, 2025	45.95	46.16	45.85	46.16	46.16	0.84%	-
Sep 16, 2025	45.86	45.96	45.69	45.78	45.78	-0.90%	-
Sep 15, 2025	47.12	47.13	46.19	46.19	46.19	-2.15%	-
Sep 12, 2025	47.74	48.11	47.21	47.21	47.21	-1.13%	-
Sep 11, 2025	47.45	47.75	47.28	47.75	47.75	1.75%	-
Sep 10, 2025	47.69	47.74	46.93	46.93	46.93	-1.50%	-
Sep 9, 2025	47.54	47.64	47.52	47.64	47.64	0.27%	-
Sep 8, 2025	48.02	48.02	47.51	47.51	47.51	-0.42%	-