VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	46.02	46.03	45.56	45.64	45.64	-0.07%	-
Sep 16, 2026	45.63	45.77	45.63	45.67	45.67	-0.44%	-
Sep 15, 2026	46.01	46.01	45.83	45.87	45.87	0.11%	-
Sep 14, 2026	45.85	46.81	45.82	45.82	45.82	1.73%	-
Sep 11, 2026	45.39	45.49	45.04	45.04	45.04	-0.49%	-
Sep 10, 2026	44.67	45.26	44.55	45.26	45.26	0.80%	-
Sep 9, 2026	44.96	45.06	44.90	44.90	44.90	0.25%	-
Sep 8, 2026	44.25	44.79	44.24	44.79	44.79	1.27%	-
Sep 7, 2026	44.21	44.23	44.19	44.23	44.23	-3.62%	-
Sep 4, 2026	44.74	45.89	44.71	45.89	45.89	-4.99%	-
Sep 3, 2026	48.31	48.31	48.22	48.30	48.30	0.08%	-
Sep 2, 2026	47.64	48.26	47.51	48.26	48.26	1.96%	-
Sep 1, 2026	47.13	47.33	47.13	47.33	47.33	0.04%	-
Aug 28, 2026	47.62	47.80	47.35	47.75	47.31	0.34%	-
Aug 27, 2026	48.44	48.55	47.59	47.59	47.15	-2.32%	-
Aug 26, 2026	49.06	49.21	48.63	48.72	48.27	-0.81%	-
Aug 25, 2026	49.86	49.90	49.12	49.12	48.67	-1.76%	-
Aug 24, 2026	50.32	50.68	50.00	50.00	49.54	0.44%	-
Aug 21, 2026	49.99	49.99	49.78	49.78	49.32	-1.19%	-
Aug 20, 2026	50.28	50.38	50.08	50.38	49.92	-1.06%	-
Aug 19, 2026	50.02	50.92	49.97	50.92	50.45	1.19%	-
Aug 18, 2026	50.62	50.82	49.68	50.32	49.86	0.32%	197
Aug 17, 2026	50.26	50.26	49.73	50.16	49.70	-0.52%	-
Aug 14, 2026	49.50	50.42	49.50	50.42	49.96	3.32%	-
Aug 13, 2026	48.49	48.81	48.49	48.80	48.35	0.41%	-
Aug 12, 2026	48.96	49.05	48.60	48.60	48.15	0.27%	-
Aug 11, 2026	49.60	49.70	48.47	48.47	48.02	-2.81%	-
Aug 10, 2026	50.12	50.36	49.87	49.87	49.41	-1.33%	-
Aug 7, 2026	50.76	51.10	50.54	50.54	50.08	0.52%	-
Aug 6, 2026	50.60	50.78	50.28	50.28	49.82	-0.48%	-
Aug 5, 2026	51.02	51.10	50.52	50.52	50.06	-	-
Aug 4, 2026	51.66	52.02	50.52	50.52	50.06	-2.55%	-
Aug 3, 2026	49.80	51.84	48.36	51.84	51.36	-0.69%	-
Jul 31, 2026	52.96	52.96	52.20	52.20	51.72	-0.76%	-
Jul 30, 2026	53.42	53.42	52.60	52.60	52.12	-1.98%	-
Jul 29, 2026	54.00	54.98	53.54	53.66	53.17	-2.08%	48
Jul 28, 2026	53.46	54.80	53.46	54.80	54.30	1.14%	-
Jul 27, 2026	50.94	54.18	50.94	54.18	53.68	7.76%	-
Jul 24, 2026	50.02	50.28	49.97	50.28	49.82	1.25%	-
Jul 23, 2026	49.84	50.28	49.66	49.66	49.20	-1.08%	-
Jul 22, 2026	49.99	50.42	49.99	50.20	49.74	0.04%	-
Jul 21, 2026	50.68	50.98	50.18	50.18	49.72	-1.03%	-
Jul 20, 2026	50.62	50.76	50.46	50.70	50.23	-0.47%	-
Jul 17, 2026	51.02	51.30	50.94	50.94	50.47	-	164
Jul 16, 2026	50.18	50.94	50.18	50.94	50.47	0.43%	-
Jul 15, 2026	50.34	50.72	50.18	50.72	50.25	1.04%	-
Jul 14, 2026	50.74	50.74	50.20	50.20	49.74	-1.18%	-
Jul 13, 2026	50.68	50.98	50.68	50.80	50.33	0.59%	-
Jul 10, 2026	50.52	51.70	50.50	50.50	50.04	-0.55%	-
Jul 9, 2026	51.12	51.38	50.78	50.78	50.31	-1.44%	-