Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	53.07	54.10	52.90	53.67	53.20	1.82%	3,350,912
Nov 20, 2025	53.01	53.66	52.65	52.71	52.25	-0.64%	3,167,758
Nov 19, 2025	53.58	53.87	53.01	53.05	52.58	-1.14%	2,702,034
Nov 18, 2025	53.34	53.95	52.92	53.66	53.19	1.04%	2,578,173
Nov 17, 2025	53.95	53.95	53.06	53.11	52.64	-1.61%	2,906,008
Nov 14, 2025	54.40	54.67	53.34	53.98	53.51	-0.59%	3,318,230
Nov 13, 2025	54.17	55.17	54.07	54.30	53.82	0.44%	3,091,632
Nov 12, 2025	55.46	55.55	53.97	54.06	53.59	-2.61%	3,210,606
Nov 11, 2025	54.24	55.72	54.01	55.51	55.02	2.99%	3,544,680
Nov 10, 2025	55.41	55.68	52.91	53.90	53.43	2.32%	6,190,357
Nov 7, 2025	51.99	53.35	50.65	52.68	52.22	1.92%	8,163,479
Nov 6, 2025	52.28	52.85	51.68	51.69	51.24	-1.41%	2,242,684
Nov 5, 2025	52.16	52.74	52.03	52.43	51.97	0.75%	2,601,529
Nov 4, 2025	51.82	52.25	51.41	52.04	51.58	0.79%	2,292,070
Nov 3, 2025	51.22	51.83	50.74	51.63	51.18	0.43%	2,707,570
Oct 31, 2025	51.01	51.55	50.62	51.41	50.96	-	2,484,259
Oct 30, 2025	50.59	51.55	50.56	51.41	50.96	1.36%	2,743,935
Oct 29, 2025	51.69	51.76	50.65	50.72	50.27	-2.72%	2,867,335