Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	57.78	58.42	57.78	58.05	58.05	0.24%	1,139,842
Nov 26, 2025	57.19	58.23	57.15	57.91	57.91	1.35%	2,524,031
Nov 25, 2025	57.46	57.90	56.69	57.14	57.14	-0.05%	3,498,713
Nov 24, 2025	53.73	57.68	53.71	57.17	57.17	6.52%	8,868,676
Nov 21, 2025	53.07	54.10	52.90	53.67	53.67	1.82%	3,350,912
Nov 20, 2025	53.01	53.66	52.65	52.71	52.71	-0.64%	3,167,758
Nov 19, 2025	53.58	53.87	53.01	53.05	53.05	-1.14%	2,702,034
Nov 18, 2025	53.34	53.95	52.92	53.66	53.66	1.04%	2,578,173
Nov 17, 2025	53.95	53.95	53.06	53.11	53.11	-1.61%	2,906,008
Nov 14, 2025	54.40	54.67	53.34	53.98	53.98	-0.59%	3,318,230
Nov 13, 2025	54.17	55.17	54.07	54.30	54.30	0.44%	3,091,632
Nov 12, 2025	55.46	55.55	53.97	54.06	54.06	-2.61%	3,210,606
Nov 11, 2025	54.24	55.72	54.01	55.51	55.51	2.99%	3,544,680
Nov 10, 2025	55.41	55.68	52.91	53.90	53.90	2.32%	6,190,357
Nov 7, 2025	51.99	53.35	50.65	52.68	52.68	1.92%	8,163,479
Nov 6, 2025	52.28	52.85	51.68	51.69	51.69	-1.41%	2,242,684
Nov 5, 2025	52.16	52.74	52.03	52.43	52.43	0.75%	2,601,529
Nov 4, 2025	51.82	52.25	51.41	52.04	52.04	0.79%	2,292,070
Nov 3, 2025	51.22	51.83	50.74	51.63	51.63	0.43%	2,707,570
Oct 31, 2025	51.01	51.55	50.62	51.41	51.41	-	2,484,259
Oct 30, 2025	50.59	51.55	50.56	51.41	51.41	1.36%	2,743,935
Oct 29, 2025	51.69	51.76	50.65	50.72	50.72	-2.72%	2,867,335
Oct 28, 2025	51.91	52.64	51.53	52.14	52.14	0.10%	2,454,721
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