VIE:TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	50.76	51.10	50.54	50.54	50.54	0.52%	-
Aug 6, 2026	50.60	50.78	50.28	50.28	50.28	-0.48%	-
Aug 5, 2026	51.02	51.10	50.52	50.52	50.52	-	-
Aug 4, 2026	51.66	52.02	50.52	50.52	50.52	-2.55%	-
Aug 3, 2026	49.80	51.84	48.36	51.84	51.84	-0.69%	-
Jul 31, 2026	52.96	52.96	52.20	52.20	52.20	-0.76%	-
Jul 30, 2026	53.42	53.42	52.60	52.60	52.60	-1.98%	-
Jul 29, 2026	54.00	54.98	53.54	53.66	53.66	-2.08%	48
Jul 28, 2026	53.46	54.80	53.46	54.80	54.80	1.14%	-
Jul 27, 2026	50.94	54.18	50.94	54.18	54.18	7.76%	-
Jul 24, 2026	50.02	50.28	49.97	50.28	50.28	1.25%	-
Jul 23, 2026	49.84	50.28	49.66	49.66	49.66	-1.08%	-
Jul 22, 2026	49.99	50.42	49.99	50.20	50.20	0.04%	-
Jul 21, 2026	50.68	50.98	50.18	50.18	50.18	-1.03%	-
Jul 20, 2026	50.62	50.76	50.46	50.70	50.70	-0.47%	-
Jul 17, 2026	51.02	51.30	50.94	50.94	50.94	-	164
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%	-