Tyson Foods, Inc. (TSN)
NYSE: TSN · Real-Time Price · USD
56.08
-4.71 (-7.75%)
May 5, 2025, 4:00 PM EDT - Market closed

Tyson Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202557.6058.4254.4956.0856.08-7.75%11,943,401
May 2, 202561.0161.5360.6260.7960.790.30%3,935,023
May 1, 202560.5960.9260.0360.6160.61-1.03%2,780,705
Apr 30, 202561.1761.3660.2661.2461.241.09%2,959,602
Apr 29, 202559.9260.6659.3760.5860.580.78%2,263,531
Apr 28, 202560.5660.8859.9060.1160.11-0.84%1,956,095
Apr 25, 202561.4161.5760.2860.6260.62-1.30%1,462,885
Apr 24, 202561.7361.9961.1561.4261.42-0.98%2,125,146
Apr 23, 202561.4662.1861.1262.0362.031.04%2,365,608
Apr 22, 202560.9061.7160.7661.3961.390.99%2,634,637
Apr 21, 202561.0561.1560.1860.7960.79-0.69%1,590,149
Apr 17, 202561.0161.8560.8861.2161.210.91%2,520,501
Apr 16, 202561.5061.5060.4960.6660.66-0.54%1,911,678
Apr 15, 202561.7461.7460.8560.9960.99-0.94%1,520,045
Apr 14, 202560.5061.8960.3161.5761.571.70%2,528,982
Apr 11, 202560.4660.8959.1060.5460.540.68%2,121,839
Apr 10, 202559.9460.4758.7560.1360.130.62%3,125,789
Apr 9, 202556.8059.8656.7959.7659.763.66%2,717,208
Apr 8, 202559.2959.6057.2957.6557.65-1.00%2,694,878
Apr 7, 202558.1859.5057.4758.2358.23-2.64%3,223,882
Apr 4, 202562.0263.0059.7459.8159.81-5.90%3,322,777
Apr 3, 202563.3764.3663.0263.5663.561.29%2,595,747
Apr 2, 202563.2863.7262.5162.7562.75-0.57%1,528,511
Apr 1, 202563.8764.0062.8163.1163.11-1.10%2,630,137
Mar 31, 202562.3964.1562.3563.8163.812.31%2,674,796
Mar 28, 202562.5562.7762.1662.3762.37-0.02%1,339,529
Mar 27, 202561.9762.6861.8862.3862.381.28%2,226,630
Mar 26, 202560.0461.7860.0461.5961.592.74%1,791,820
Mar 25, 202560.3760.3859.7259.9559.95-0.70%1,639,959
Mar 24, 202560.2860.9260.0560.3760.37-0.10%2,453,611
Mar 21, 202560.4060.9560.1760.4360.430.02%5,366,560
Mar 20, 202560.9060.9060.2660.4260.42-0.61%2,251,803
Mar 19, 202560.3061.0359.8960.7960.790.46%2,140,709
Mar 18, 202560.5860.8360.2360.5160.51-0.13%2,602,960
Mar 17, 202559.8760.8359.8160.5960.591.19%2,614,590
Mar 14, 202560.0260.2559.5059.8859.88-0.20%2,224,681
Mar 13, 202560.2360.6659.6860.0060.00-0.23%1,901,033
Mar 12, 202560.5661.3660.0060.1460.14-1.91%2,903,958
Mar 11, 202561.7262.0461.2661.3161.31-1.00%3,878,037
Mar 10, 202561.7362.2661.2561.9361.931.13%3,574,687
Mar 7, 202560.5161.9860.4461.2461.241.17%1,699,687
Mar 6, 202561.1461.4560.3160.5360.53-0.35%1,545,387
Mar 5, 202560.2261.2660.1560.7460.740.40%1,920,452
Mar 4, 202562.2362.9060.4260.5060.50-2.15%2,710,738
Mar 3, 202561.3162.3661.2361.8361.830.80%2,747,898
Feb 28, 202561.1061.4860.5261.3461.340.57%2,620,083
Feb 27, 202560.1861.0959.6760.9960.501.14%1,836,011
Feb 26, 202561.1561.1559.9360.3059.81-1.70%2,043,965
Feb 25, 202561.2761.8060.8461.3460.840.77%2,379,264
Feb 24, 202560.2161.6959.8860.8760.380.69%3,830,692