VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	50.18	50.94	50.18	50.94	50.94	0.43%	-
Jul 15, 2026	50.34	50.72	50.18	50.72	50.72	1.04%	-
Jul 14, 2026	50.74	50.74	50.20	50.20	50.20	-1.18%	-
Jul 13, 2026	50.68	50.98	50.68	50.80	50.80	0.59%	-
Jul 10, 2026	50.52	51.70	50.50	50.50	50.50	-0.55%	-
Jul 9, 2026	51.12	51.38	50.78	50.78	50.78	-1.44%	-
Jul 8, 2026	51.40	51.64	51.12	51.52	51.52	-0.96%	116
Jul 7, 2026	51.42	52.14	51.42	52.02	52.02	1.72%	-
Jul 6, 2026	51.68	51.68	51.14	51.14	51.14	-0.62%	3
Jul 3, 2026	51.52	51.52	51.36	51.46	51.46	0.27%	-
Jul 2, 2026	51.16	51.32	51.10	51.32	51.32	0.20%	-
Jul 1, 2026	50.54	51.22	50.32	51.22	51.22	2.28%	-
Jun 30, 2026	51.50	51.50	50.08	50.08	50.08	-1.77%	-
Jun 29, 2026	51.46	51.66	50.98	50.98	50.98	-1.09%	-
Jun 26, 2026	51.12	51.54	50.78	51.54	51.54	1.46%	-
Jun 25, 2026	51.20	51.20	50.80	50.80	50.80	-0.74%	-
Jun 24, 2026	50.50	51.18	50.46	51.18	51.18	2.79%	-
Jun 23, 2026	48.79	49.79	48.38	49.79	49.79	2.13%	-
Jun 22, 2026	48.39	48.79	48.39	48.75	48.75	0.85%	-
Jun 19, 2026	48.39	48.40	48.32	48.34	48.34	-0.90%	-
Jun 18, 2026	49.21	49.30	48.78	48.78	48.78	-0.10%	-
Jun 17, 2026	49.35	49.35	48.83	48.83	48.83	-1.45%	-
Jun 16, 2026	49.49	49.76	49.39	49.55	49.55	1.04%	-
Jun 15, 2026	49.62	49.62	49.04	49.04	49.04	-	-
Jun 12, 2026	47.93	49.04	47.93	49.04	49.04	0.66%	-
Jun 11, 2026	48.84	49.04	48.72	48.72	48.72	-	-
Jun 10, 2026	48.93	49.12	48.50	48.72	48.72	-0.98%	-
Jun 9, 2026	49.20	49.43	49.13	49.20	49.20	-1.87%	-
Jun 8, 2026	51.04	51.04	50.14	50.14	50.14	-1.07%	-
Jun 5, 2026	49.22	50.68	48.82	50.68	50.68	3.56%	-
Jun 4, 2026	49.48	49.48	48.94	48.94	48.94	-5.34%	-
Jun 3, 2026	51.74	51.74	51.14	51.70	51.70	0.15%	-
Jun 2, 2026	51.34	51.74	51.34	51.62	51.62	-0.31%	-
Jun 1, 2026	51.90	52.24	51.78	51.78	51.78	-3.65%	-
May 28, 2026	57.06	57.06	54.18	54.18	53.74	-5.54%	-
May 27, 2026	56.04	57.36	56.04	57.36	56.90	1.85%	-
May 26, 2026	55.26	56.32	55.26	56.32	55.87	-0.46%	-
May 25, 2026	56.32	56.58	56.32	56.58	56.12	-0.60%	-
May 22, 2026	57.38	57.50	56.92	56.92	56.46	-1.04%	-
May 21, 2026	57.16	57.52	56.88	57.52	57.06	0.74%	-
May 20, 2026	56.68	57.16	56.68	57.10	56.64	-0.59%	-
May 19, 2026	57.22	57.56	57.22	57.44	56.98	0.74%	-
May 18, 2026	56.90	57.02	56.64	57.02	56.56	0.49%	3
May 15, 2026	56.96	57.70	56.74	56.74	56.28	-0.91%	-
May 14, 2026	57.50	58.58	57.26	57.26	56.80	1.06%	-
May 13, 2026	57.54	57.58	56.66	56.66	56.20	-2.04%	-
May 12, 2026	57.24	57.84	56.96	57.84	57.37	1.51%	-
May 11, 2026	58.12	58.32	56.98	56.98	56.52	-1.49%	-
May 8, 2026	58.08	58.08	57.72	57.84	57.37	1.47%	-
May 7, 2026	58.62	58.62	57.00	57.00	56.54	-1.72%	-