VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	55.32	55.78	54.56	54.56	54.56	-2.29%	-
Apr 23, 2026	55.16	55.84	55.16	55.84	55.84	2.27%	-
Apr 22, 2026	55.30	55.30	54.60	54.60	54.60	0.29%	-
Apr 21, 2026	54.62	54.62	53.94	54.44	54.44	-1.13%	-
Apr 20, 2026	55.50	55.50	54.54	55.06	55.06	0.92%	-
Apr 17, 2026	54.50	54.56	53.70	54.56	54.56	1.07%	-
Apr 16, 2026	53.68	53.98	53.68	53.98	53.98	-0.77%	-
Apr 15, 2026	55.12	55.28	54.40	54.40	54.40	-1.31%	-
Apr 14, 2026	54.74	55.12	54.42	55.12	55.12	0.51%	-
Apr 13, 2026	55.82	56.42	54.84	54.84	54.84	-1.47%	-
Apr 10, 2026	56.10	56.10	55.60	55.66	55.66	0.61%	-
Apr 9, 2026	55.28	55.32	54.88	55.32	55.32	0.62%	-
Apr 8, 2026	55.86	55.86	54.54	54.98	54.98	-0.65%	-
Apr 7, 2026	55.74	55.78	55.34	55.34	55.34	-0.38%	-
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%	-