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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202551.9152.6451.5352.1452.140.10%2,377,998
Oct 27, 202551.4752.1951.2652.0952.091.38%2,449,938
Oct 24, 202551.8052.0551.0551.3851.38-0.83%2,410,809
Oct 23, 202552.5052.7051.5951.8151.81-1.73%2,140,115
Oct 22, 202552.2853.2451.9352.7252.720.71%2,919,431
Oct 21, 202552.4852.7552.2852.3552.35-0.25%1,754,933
Oct 20, 202552.5452.7252.1652.4852.48-2,088,805
Oct 17, 202551.9952.5451.5952.4852.480.61%2,232,387
Oct 16, 202552.8153.0751.9052.1652.16-1.23%2,679,284
Oct 15, 202552.7553.2752.5452.8152.81-0.08%2,084,226
Oct 14, 202551.5852.9351.0752.8552.851.44%3,119,339
Oct 13, 202551.7152.2151.5052.1052.10-3,280,343
Oct 10, 202551.7852.1451.5352.1052.101.01%3,272,786
Oct 9, 202552.6152.6151.5751.5851.58-1.60%3,130,243
Oct 8, 202554.0954.1652.2952.4252.42-3.30%4,312,112
Oct 7, 202554.1554.2353.0554.2154.210.11%3,347,991
Oct 6, 202554.5254.6854.0954.1554.15-0.99%3,232,684
Oct 3, 202554.4454.8454.4254.6954.690.50%1,619,722
Oct 2, 202554.1554.7454.0554.4254.42-0.09%2,850,647
Oct 1, 202554.4154.7854.2954.4754.470.31%2,493,415
Sep 30, 202554.0454.4553.4454.3054.300.63%4,233,025
Sep 29, 202553.9054.2052.9653.9653.96-0.42%4,083,141
Sep 26, 202553.9954.3253.8754.1954.190.82%2,311,392
Sep 25, 202554.7554.7553.7053.7553.75-1.30%2,543,591
Sep 24, 202553.6654.6453.6454.4654.461.13%2,246,042
Sep 23, 202553.8554.1653.5653.8553.850.35%1,988,818
Sep 22, 202553.5754.1753.2953.6653.660.13%3,168,445
Sep 19, 202554.2254.2853.5953.5953.59-0.78%3,710,838
Sep 18, 202553.9554.3153.7554.0154.01-0.20%1,995,581
Sep 17, 202554.3554.8154.0654.1254.12-0.40%2,303,224
Sep 16, 202554.0554.6253.7954.3454.340.63%2,944,586
Sep 15, 202555.2855.3853.9154.0054.00-2.05%2,712,167
Sep 12, 202556.0256.0755.1155.1355.13-1.69%2,357,221
Sep 11, 202555.7756.4355.5556.0856.081.19%2,932,627
Sep 10, 202555.6055.6854.8255.4255.42-0.75%2,197,155
Sep 9, 202555.7056.0855.6055.8455.84-0.11%2,235,605
Sep 8, 202555.7756.0755.3655.9055.90-0.53%2,860,591
Sep 5, 202556.1156.6855.7056.2056.200.04%2,013,582
Sep 4, 202556.5056.5755.9756.1856.18-0.30%1,946,149
Sep 3, 202556.3756.5455.4156.3556.35-0.34%3,231,748
Sep 2, 202556.7256.9056.1556.5456.54-0.42%2,675,193
Aug 29, 202555.8656.8755.7356.7856.781.18%2,591,740
Aug 28, 202557.4257.4455.5156.1255.63-2.28%3,290,033
Aug 27, 202557.0957.5557.0257.4356.930.35%1,868,954
Aug 26, 202557.2557.4956.8857.2356.73-0.40%4,071,081
Aug 25, 202557.4057.5556.9657.4656.96-0.26%2,159,886
Aug 22, 202557.3357.7557.1457.6157.111.12%1,986,954
Aug 21, 202556.4957.1856.1156.9756.470.69%1,841,313
Aug 20, 202557.0157.5356.3056.5856.09-0.23%2,398,839
Aug 19, 202556.2656.8756.1356.7156.221.14%2,222,811