Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	54.09	54.16	52.29	52.42	-	-3.30%	4,143,361
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
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