Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	65.43	65.72	64.82	65.30	-	0.46%	272,832
Feb 4, 2026	65.27	66.00	64.64	65.00	65.00	0.37%	3,329,035
Feb 3, 2026	65.23	65.46	63.42	64.76	64.76	-1.49%	4,956,644
Feb 2, 2026	63.89	66.15	62.85	65.74	65.74	0.63%	4,203,941
Jan 30, 2026	65.17	65.96	64.64	65.33	65.33	0.17%	4,421,532
Jan 29, 2026	64.94	65.89	64.91	65.22	65.22	0.96%	2,764,772
Jan 28, 2026	65.55	65.96	64.33	64.60	64.60	-1.75%	3,119,971
Jan 27, 2026	63.62	65.85	63.47	65.75	65.75	3.17%	3,548,149
Jan 26, 2026	62.00	63.75	61.92	63.73	63.73	3.36%	3,993,129
Jan 23, 2026	61.11	61.88	60.89	61.66	61.66	0.88%	2,820,292
Jan 22, 2026	59.88	61.13	59.81	61.12	61.12	1.88%	4,425,828
Jan 21, 2026	61.13	61.44	59.85	59.99	59.99	-1.49%	2,726,029
Jan 20, 2026	59.75	61.38	59.57	60.90	60.90	1.38%	3,702,425
Jan 16, 2026	60.36	60.66	59.60	60.07	60.07	-0.60%	1,812,451
Jan 15, 2026	60.41	60.74	59.87	60.43	60.43	-0.02%	2,705,281
Jan 14, 2026	60.18	60.78	60.10	60.44	60.44	0.60%	1,823,829
Jan 13, 2026	59.62	60.13	59.21	60.08	60.08	1.11%	2,604,729
Jan 12, 2026	58.17	59.45	57.82	59.42	59.42	2.40%	3,663,010
Jan 9, 2026	57.46	58.09	57.03	58.03	58.03	1.15%	2,373,940
Jan 8, 2026	56.95	57.92	56.69	57.37	57.37	2.08%	3,481,181
Jan 7, 2026	55.95	56.49	55.70	56.20	56.20	0.41%	3,375,288
Jan 6, 2026	57.02	57.29	55.89	55.97	55.97	-2.03%	3,042,113
Jan 5, 2026	57.66	57.76	56.81	57.13	57.13	-1.57%	2,586,332
Jan 2, 2026	58.57	58.57	57.72	58.04	58.04	-0.99%	1,744,970
Dec 31, 2025	59.12	59.12	58.61	58.62	58.62	-0.95%	1,471,563
Dec 30, 2025	58.74	59.41	58.45	59.18	59.18	1.02%	2,317,693
Dec 29, 2025	58.53	58.65	58.27	58.58	58.58	0.03%	1,703,971
Dec 26, 2025	58.22	58.65	58.09	58.56	58.56	0.51%	1,056,507
Dec 24, 2025	57.80	58.38	57.79	58.26	58.26	0.81%	613,137
Dec 23, 2025	58.58	58.58	57.50	57.79	57.79	-1.45%	1,750,154
Dec 22, 2025	58.25	58.76	58.07	58.64	58.64	0.29%	1,684,284
Dec 19, 2025	58.12	58.74	57.81	58.47	58.47	0.38%	5,184,582
Dec 18, 2025	58.48	58.64	58.13	58.25	58.25	-0.43%	1,873,554
Dec 17, 2025	58.23	58.53	57.97	58.50	58.50	0.53%	2,021,946
Dec 16, 2025	59.83	59.91	58.15	58.19	58.19	-2.25%	2,567,041
Dec 15, 2025	60.41	60.47	59.08	59.53	59.53	-0.63%	3,457,384
Dec 12, 2025	59.58	60.38	59.13	59.91	59.91	0.59%	3,545,888
Dec 11, 2025	57.93	59.65	57.90	59.56	59.56	3.28%	4,626,224
Dec 10, 2025	56.02	57.83	55.95	57.67	57.67	3.15%	4,248,738
Dec 9, 2025	55.96	56.22	55.40	55.91	55.91	-0.55%	2,848,957
Dec 8, 2025	56.80	56.86	55.85	56.22	56.22	-1.23%	3,021,046
Dec 5, 2025	56.02	56.98	55.82	56.92	56.92	1.39%	3,116,179
Dec 4, 2025	56.91	57.15	56.02	56.14	56.14	-1.13%	2,131,189
Dec 3, 2025	57.48	58.01	56.78	56.78	56.78	-0.98%	3,498,360
Dec 2, 2025	57.85	58.20	57.05	57.34	57.34	-1.65%	3,056,051
Dec 1, 2025	57.50	58.67	57.49	58.30	58.30	0.43%	3,495,316
Nov 28, 2025	57.78	58.42	57.78	58.05	57.54	0.24%	1,663,328
Nov 26, 2025	57.19	58.23	57.15	57.91	57.40	1.35%	2,527,798
Nov 25, 2025	57.46	57.90	56.69	57.14	56.64	-0.05%	3,503,046
Nov 24, 2025	53.73	57.68	53.71	57.17	56.67	6.52%	8,868,676