Tyson Foods, Inc. (TSN)
NYSE: TSN · Real-Time Price · USD
52.14
+0.05 (0.10%)
At close: Oct 28, 2025, 4:00 PM EDT
52.15
+0.01 (0.02%)
After-hours: Oct 28, 2025, 7:51 PM EDT
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 51.91 | 52.64 | 51.53 | 52.14 | 52.14 | 0.10% | 2,377,998 |
| Oct 27, 2025 | 51.47 | 52.19 | 51.26 | 52.09 | 52.09 | 1.38% | 2,449,938 |
| Oct 24, 2025 | 51.80 | 52.05 | 51.05 | 51.38 | 51.38 | -0.83% | 2,410,809 |
| Oct 23, 2025 | 52.50 | 52.70 | 51.59 | 51.81 | 51.81 | -1.73% | 2,140,115 |
| Oct 22, 2025 | 52.28 | 53.24 | 51.93 | 52.72 | 52.72 | 0.71% | 2,919,431 |
| Oct 21, 2025 | 52.48 | 52.75 | 52.28 | 52.35 | 52.35 | -0.25% | 1,754,933 |
| Oct 20, 2025 | 52.54 | 52.72 | 52.16 | 52.48 | 52.48 | - | 2,088,805 |
| Oct 17, 2025 | 51.99 | 52.54 | 51.59 | 52.48 | 52.48 | 0.61% | 2,232,387 |
| Oct 16, 2025 | 52.81 | 53.07 | 51.90 | 52.16 | 52.16 | -1.23% | 2,679,284 |
| Oct 15, 2025 | 52.75 | 53.27 | 52.54 | 52.81 | 52.81 | -0.08% | 2,084,226 |
| Oct 14, 2025 | 51.58 | 52.93 | 51.07 | 52.85 | 52.85 | 1.44% | 3,119,339 |
| Oct 13, 2025 | 51.71 | 52.21 | 51.50 | 52.10 | 52.10 | - | 3,280,343 |
| Oct 10, 2025 | 51.78 | 52.14 | 51.53 | 52.10 | 52.10 | 1.01% | 3,272,786 |
| Oct 9, 2025 | 52.61 | 52.61 | 51.57 | 51.58 | 51.58 | -1.60% | 3,130,243 |
| Oct 8, 2025 | 54.09 | 54.16 | 52.29 | 52.42 | 52.42 | -3.30% | 4,312,112 |
| Oct 7, 2025 | 54.15 | 54.23 | 53.05 | 54.21 | 54.21 | 0.11% | 3,347,991 |
| Oct 6, 2025 | 54.52 | 54.68 | 54.09 | 54.15 | 54.15 | -0.99% | 3,232,684 |
| Oct 3, 2025 | 54.44 | 54.84 | 54.42 | 54.69 | 54.69 | 0.50% | 1,619,722 |
| Oct 2, 2025 | 54.15 | 54.74 | 54.05 | 54.42 | 54.42 | -0.09% | 2,850,647 |
| Oct 1, 2025 | 54.41 | 54.78 | 54.29 | 54.47 | 54.47 | 0.31% | 2,493,415 |
| Sep 30, 2025 | 54.04 | 54.45 | 53.44 | 54.30 | 54.30 | 0.63% | 4,233,025 |
| Sep 29, 2025 | 53.90 | 54.20 | 52.96 | 53.96 | 53.96 | -0.42% | 4,083,141 |
| Sep 26, 2025 | 53.99 | 54.32 | 53.87 | 54.19 | 54.19 | 0.82% | 2,311,392 |
| Sep 25, 2025 | 54.75 | 54.75 | 53.70 | 53.75 | 53.75 | -1.30% | 2,543,591 |
| Sep 24, 2025 | 53.66 | 54.64 | 53.64 | 54.46 | 54.46 | 1.13% | 2,246,042 |
| Sep 23, 2025 | 53.85 | 54.16 | 53.56 | 53.85 | 53.85 | 0.35% | 1,988,818 |
| Sep 22, 2025 | 53.57 | 54.17 | 53.29 | 53.66 | 53.66 | 0.13% | 3,168,445 |
| Sep 19, 2025 | 54.22 | 54.28 | 53.59 | 53.59 | 53.59 | -0.78% | 3,710,838 |
| Sep 18, 2025 | 53.95 | 54.31 | 53.75 | 54.01 | 54.01 | -0.20% | 1,995,581 |
| Sep 17, 2025 | 54.35 | 54.81 | 54.06 | 54.12 | 54.12 | -0.40% | 2,303,224 |
| Sep 16, 2025 | 54.05 | 54.62 | 53.79 | 54.34 | 54.34 | 0.63% | 2,944,586 |
| Sep 15, 2025 | 55.28 | 55.38 | 53.91 | 54.00 | 54.00 | -2.05% | 2,712,167 |
| Sep 12, 2025 | 56.02 | 56.07 | 55.11 | 55.13 | 55.13 | -1.69% | 2,357,221 |
| Sep 11, 2025 | 55.77 | 56.43 | 55.55 | 56.08 | 56.08 | 1.19% | 2,932,627 |
| Sep 10, 2025 | 55.60 | 55.68 | 54.82 | 55.42 | 55.42 | -0.75% | 2,197,155 |
| Sep 9, 2025 | 55.70 | 56.08 | 55.60 | 55.84 | 55.84 | -0.11% | 2,235,605 |
| Sep 8, 2025 | 55.77 | 56.07 | 55.36 | 55.90 | 55.90 | -0.53% | 2,860,591 |
| Sep 5, 2025 | 56.11 | 56.68 | 55.70 | 56.20 | 56.20 | 0.04% | 2,013,582 |
| 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 |