Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.75	64.00	62.75	64.20	-	0.93%	706,999
Feb 26, 2026	62.91	63.62	62.66	63.61	63.10	1.60%	2,788,855
Feb 25, 2026	62.87	63.25	61.80	62.61	62.11	-1.28%	3,540,420
Feb 24, 2026	62.84	63.55	62.79	63.42	62.91	0.73%	2,412,634
Feb 23, 2026	63.71	63.93	62.86	62.96	62.46	-1.41%	3,295,703
Feb 20, 2026	64.39	64.50	63.68	63.86	63.35	-0.73%	4,478,915
Feb 19, 2026	63.75	64.33	63.46	64.33	63.81	0.58%	1,828,076
Feb 18, 2026	62.93	64.06	62.62	63.96	63.45	1.69%	2,940,706
Feb 17, 2026	64.07	64.56	62.18	62.90	62.40	-1.63%	2,576,625
Feb 13, 2026	63.42	64.13	63.16	63.94	63.43	1.00%	2,122,945
Feb 12, 2026	64.38	64.53	63.24	63.31	62.80	-1.60%	2,263,442
Feb 11, 2026	64.51	64.99	64.22	64.34	63.82	-0.95%	1,855,012
Feb 10, 2026	65.42	65.95	64.35	64.96	64.44	-0.67%	2,165,448
Feb 9, 2026	65.37	65.55	64.75	65.40	64.88	0.21%	2,358,154
Feb 6, 2026	65.41	66.41	64.33	65.26	64.74	0.09%	2,766,547
Feb 5, 2026	65.43	65.72	64.72	65.20	64.68	0.31%	1,945,668
Feb 4, 2026	65.27	66.00	64.64	65.00	64.48	0.37%	3,330,410
Feb 3, 2026	65.23	65.46	63.42	64.76	64.24	-1.49%	4,960,708
Feb 2, 2026	63.89	66.15	62.85	65.74	65.21	0.63%	4,205,654
Jan 30, 2026	65.17	65.96	64.64	65.33	64.81	0.17%	4,432,795
Jan 29, 2026	64.94	65.89	64.91	65.22	64.70	0.96%	2,767,550
Jan 28, 2026	65.55	65.96	64.33	64.60	64.08	-1.75%	3,122,576
Jan 27, 2026	63.62	65.85	63.47	65.75	65.22	3.17%	3,550,519
Jan 26, 2026	62.00	63.75	61.92	63.73	63.22	3.36%	3,996,532
Jan 23, 2026	61.11	61.88	60.89	61.66	61.17	0.88%	3,432,805
Jan 22, 2026	59.88	61.13	59.81	61.12	60.63	1.88%	4,426,679
Jan 21, 2026	61.13	61.44	59.85	59.99	59.51	-1.49%	2,726,712
Jan 20, 2026	59.75	61.38	59.57	60.90	60.41	1.38%	3,789,099
Jan 16, 2026	60.36	60.66	59.60	60.07	59.59	-0.60%	1,843,868
Jan 15, 2026	60.41	60.74	59.87	60.43	59.95	-0.02%	2,722,440
Jan 14, 2026	60.18	60.78	60.10	60.44	59.96	0.60%	1,831,508
Jan 13, 2026	59.62	60.13	59.21	60.08	59.60	1.11%	2,605,467
Jan 12, 2026	58.17	59.45	57.82	59.42	58.94	2.40%	3,663,182
Jan 9, 2026	57.46	58.09	57.03	58.03	57.56	1.15%	2,374,252
Jan 8, 2026	56.95	57.92	56.69	57.37	56.91	2.08%	3,482,605
Jan 7, 2026	55.95	56.49	55.70	56.20	55.75	0.41%	3,376,917
Jan 6, 2026	57.02	57.29	55.89	55.97	55.52	-2.03%	3,223,796
Jan 5, 2026	57.66	57.76	56.81	57.13	56.67	-1.57%	2,586,633
Jan 2, 2026	58.57	58.57	57.72	58.04	57.57	-0.99%	1,745,653
Dec 31, 2025	59.12	59.12	58.61	58.62	58.15	-0.95%	1,479,988
Dec 30, 2025	58.74	59.41	58.45	59.18	58.71	1.02%	2,597,671
Dec 29, 2025	58.53	58.65	58.27	58.58	58.11	0.03%	1,704,180
Dec 26, 2025	58.22	58.65	58.09	58.56	58.09	0.51%	1,086,189
Dec 24, 2025	57.80	58.38	57.79	58.26	57.79	0.81%	623,420
Dec 23, 2025	58.58	58.58	57.50	57.79	57.33	-1.45%	1,769,943
Dec 22, 2025	58.25	58.76	58.07	58.64	58.17	0.29%	1,752,743
Dec 19, 2025	58.12	58.74	57.81	58.47	58.00	0.38%	5,297,255
Dec 18, 2025	58.48	58.64	58.13	58.25	57.78	-0.43%	2,515,632
Dec 17, 2025	58.23	58.53	57.97	58.50	58.03	0.53%	2,028,725
Dec 16, 2025	59.83	59.91	58.15	58.19	57.72	-2.25%	2,626,044