Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	56.11	56.68	55.70	56.20	-	0.04%	2,013,399
Sep 4, 2025	56.50	56.57	55.97	56.18	56.18	-0.30%	1,946,149
Sep 3, 2025	56.37	56.54	55.41	56.35	56.35	-0.34%	3,231,748
Sep 2, 2025	56.72	56.90	56.15	56.54	56.54	-0.42%	2,675,193
Aug 29, 2025	55.86	56.87	55.73	56.78	56.78	1.18%	2,591,740
Aug 28, 2025	57.42	57.44	55.51	56.12	55.63	-2.28%	3,290,033
Aug 27, 2025	57.09	57.55	57.02	57.43	56.93	0.35%	1,868,954
Aug 26, 2025	57.25	57.49	56.88	57.23	56.73	-0.40%	4,071,081
Aug 25, 2025	57.40	57.55	56.96	57.46	56.96	-0.26%	2,159,886
Aug 22, 2025	57.33	57.75	57.14	57.61	57.11	1.12%	1,986,954
Aug 21, 2025	56.49	57.18	56.11	56.97	56.47	0.69%	1,841,313
Aug 20, 2025	57.01	57.53	56.30	56.58	56.09	-0.23%	2,398,839
Aug 19, 2025	56.26	56.87	56.13	56.71	56.22	1.14%	2,222,811
Aug 18, 2025	56.81	56.93	55.85	56.07	55.58	-1.29%	2,706,914
Aug 15, 2025	56.51	57.09	56.30	56.80	56.30	0.89%	1,971,794
Aug 14, 2025	57.27	57.52	55.95	56.30	55.81	-2.41%	2,392,041
Aug 13, 2025	56.17	57.74	56.15	57.69	57.19	2.21%	2,587,630
Aug 12, 2025	56.65	57.08	56.00	56.44	55.95	-0.42%	2,794,693
Aug 11, 2025	57.04	57.28	56.18	56.68	56.19	-0.63%	2,137,736
Aug 8, 2025	56.58	57.31	56.37	57.04	56.54	1.24%	2,497,294
Aug 7, 2025	56.23	56.56	55.51	56.34	55.85	0.48%	2,557,353
Aug 6, 2025	54.91	56.22	54.78	56.07	55.58	2.34%	3,465,674
Aug 5, 2025	53.88	55.08	53.85	54.79	54.31	1.82%	3,637,756
Aug 4, 2025	54.65	55.52	53.61	53.81	53.34	2.44%	5,957,726
Aug 1, 2025	52.68	52.85	51.85	52.53	52.07	0.44%	4,369,929
Jul 31, 2025	52.72	52.96	52.23	52.30	51.84	-1.17%	2,486,938
Jul 30, 2025	53.49	53.74	52.73	52.92	52.46	-1.36%	2,706,994
Jul 29, 2025	53.47	54.33	53.27	53.65	53.18	0.37%	2,657,684
Jul 28, 2025	53.63	53.92	53.06	53.45	52.98	-0.91%	2,214,314
Jul 25, 2025	54.00	54.13	53.58	53.94	53.47	-0.11%	1,866,828
Jul 24, 2025	54.37	54.61	53.91	54.00	53.53	-0.72%	1,696,586
Jul 23, 2025	54.37	54.85	54.06	54.39	53.92	-0.15%	2,295,859
Jul 22, 2025	53.44	54.51	53.44	54.47	54.00	2.18%	2,035,286
Jul 21, 2025	53.43	53.80	53.17	53.31	52.85	-0.19%	2,219,310
Jul 18, 2025	54.10	54.12	53.30	53.41	52.94	-1.06%	1,818,040
Jul 17, 2025	53.60	54.14	53.38	53.98	53.51	0.65%	2,884,884
Jul 16, 2025	52.77	53.69	52.75	53.63	53.16	1.67%	3,105,970
Jul 15, 2025	54.22	54.34	52.71	52.75	52.29	-2.89%	2,679,360
Jul 14, 2025	54.30	54.61	53.90	54.32	53.85	0.18%	2,250,223
Jul 11, 2025	54.64	54.64	53.58	54.22	53.75	-0.77%	3,170,071
Jul 10, 2025	54.65	55.19	54.39	54.64	54.16	-0.80%	2,972,698
Jul 9, 2025	55.87	55.87	54.66	55.08	54.60	-1.13%	2,702,242
Jul 8, 2025	55.53	56.20	55.18	55.71	55.22	-0.07%	2,403,131
Jul 7, 2025	56.92	57.24	55.42	55.75	55.26	-2.81%	3,480,201
Jul 3, 2025	57.46	57.64	57.17	57.36	56.86	-0.16%	1,483,645
Jul 2, 2025	57.32	57.58	57.01	57.45	56.95	0.17%	1,878,119
Jul 1, 2025	55.88	57.72	55.82	57.35	56.85	2.52%	2,985,720
Jun 30, 2025	55.09	56.04	55.06	55.94	55.45	1.27%	2,489,597
Jun 27, 2025	55.06	55.50	54.70	55.24	54.76	0.40%	3,262,376
Jun 26, 2025	54.80	55.21	54.70	55.02	54.54	0.70%	2,427,417