VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.74	51.74	51.46	51.46	-	-0.31%	-
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%	-
May 6, 2026	58.44	58.58	58.00	58.00	57.53	-0.21%	-
May 5, 2026	58.86	59.06	58.12	58.12	57.65	3.56%	-
May 4, 2026	54.28	56.12	54.06	56.12	55.67	2.33%	-
Apr 30, 2026	54.20	54.84	54.02	54.84	54.40	0.66%	-
Apr 29, 2026	54.72	54.90	54.48	54.48	54.04	0.33%	-
Apr 28, 2026	54.42	54.78	54.30	54.30	53.86	-0.69%	-
Apr 27, 2026	53.94	54.68	53.94	54.68	54.24	0.22%	-
Apr 24, 2026	55.32	55.78	54.56	54.56	54.12	-2.29%	-
Apr 23, 2026	55.16	55.84	55.16	55.84	55.39	2.27%	-
Apr 22, 2026	55.30	55.30	54.60	54.60	54.16	0.29%	-
Apr 21, 2026	54.62	54.62	53.94	54.44	54.00	-1.13%	-
Apr 20, 2026	55.50	55.50	54.54	55.06	54.62	0.92%	-
Apr 17, 2026	54.50	54.56	53.70	54.56	54.12	1.07%	-
Apr 16, 2026	53.68	53.98	53.68	53.98	53.54	-0.77%	-
Apr 15, 2026	55.12	55.28	54.40	54.40	53.96	-1.31%	-
Apr 14, 2026	54.74	55.12	54.42	55.12	54.68	0.51%	-
Apr 13, 2026	55.82	56.42	54.84	54.84	54.40	-1.47%	-
Apr 10, 2026	56.10	56.10	55.60	55.66	55.21	0.61%	-
Apr 9, 2026	55.28	55.32	54.88	55.32	54.87	0.62%	-
Apr 8, 2026	55.86	55.86	54.54	54.98	54.54	-0.65%	-
Apr 7, 2026	55.74	55.78	55.34	55.34	54.89	-0.38%	-
Apr 2, 2026	55.27	55.78	55.24	55.55	55.10	0.74%	-
Apr 1, 2026	55.54	55.54	55.11	55.14	54.70	-0.42%	-
Mar 31, 2026	55.89	55.89	55.37	55.37	54.92	-1.09%	-
Mar 30, 2026	55.44	55.98	55.44	55.98	55.53	0.97%	-
Mar 27, 2026	54.72	55.47	54.49	55.44	54.99	0.91%	-
Mar 26, 2026	52.99	54.94	52.79	54.94	54.50	4.55%	-
Mar 25, 2026	52.80	52.80	52.19	52.55	52.13	-0.53%	-
Mar 24, 2026	51.68	52.83	51.64	52.83	52.40	3.41%	-
Mar 23, 2026	49.83	51.09	49.83	51.09	50.68	0.41%	-
Mar 20, 2026	51.14	51.42	50.88	50.88	50.47	-2.04%	-