Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	54.52	54.95	54.23	54.90	54.90	1.59%	2,717,590
Oct 15, 2026	54.97	55.61	53.97	54.04	54.04	-0.33%	2,769,557
Oct 14, 2026	54.14	54.40	53.52	54.22	54.22	0.80%	3,837,694
Oct 13, 2026	53.96	54.11	53.32	53.79	53.79	0.41%	2,959,124
Oct 12, 2026	53.56	53.71	53.03	53.57	53.57	0.26%	3,015,008
Oct 9, 2026	52.31	53.48	52.21	53.43	53.43	2.08%	3,484,328
Oct 8, 2026	51.90	52.60	51.72	52.34	52.34	1.24%	3,753,671
Oct 7, 2026	51.88	52.01	51.37	51.70	51.70	-0.52%	3,292,109
Oct 6, 2026	51.88	52.41	51.84	51.97	51.97	0.50%	2,416,100
Oct 5, 2026	52.01	52.30	51.57	51.71	51.71	-0.35%	3,782,892
Oct 2, 2026	50.63	51.95	50.46	51.89	51.89	2.81%	3,283,480
Oct 1, 2026	50.23	50.62	49.96	50.47	50.47	-0.12%	3,251,447
Sep 30, 2026	51.02	51.41	50.53	50.53	50.53	-0.88%	2,725,362
Sep 29, 2026	50.70	51.29	50.50	50.98	50.98	0.06%	3,210,020
Sep 28, 2026	50.73	51.46	50.64	50.95	50.95	0.06%	2,537,140
Sep 25, 2026	51.05	51.29	50.68	50.92	50.92	-0.43%	2,510,321
Sep 24, 2026	51.76	51.79	50.94	51.14	51.14	-0.43%	2,594,260
Sep 23, 2026	51.85	52.12	51.00	51.36	51.36	-0.89%	3,195,845
Sep 22, 2026	52.21	52.71	51.74	51.82	51.82	-0.38%	2,670,248
Sep 21, 2026	52.86	53.08	51.87	52.02	52.02	-1.42%	4,816,936
Sep 18, 2026	52.06	53.41	52.03	52.77	52.77	0.98%	8,175,281
Sep 17, 2026	52.32	52.82	52.05	52.26	52.26	0.27%	3,278,874
Sep 16, 2026	52.58	52.99	52.12	52.12	52.12	-0.82%	2,691,965
Sep 15, 2026	52.90	53.35	52.27	52.55	52.55	-1.15%	3,460,095
Sep 14, 2026	53.61	54.24	52.69	53.16	53.16	0.34%	3,167,463
Sep 11, 2026	52.74	53.04	52.18	52.98	52.98	0.99%	3,872,473
Sep 10, 2026	52.29	53.02	51.64	52.46	52.46	1.39%	3,583,448
Sep 9, 2026	52.32	53.05	51.48	51.74	51.74	-1.03%	3,936,524
Sep 8, 2026	51.45	52.74	51.35	52.28	52.28	1.67%	3,930,624
Sep 4, 2026	51.10	51.71	50.71	51.42	51.42	-0.66%	5,649,882
Sep 3, 2026	52.16	53.15	51.05	51.76	51.76	-7.26%	7,127,275
Sep 2, 2026	55.16	56.54	54.88	55.81	55.81	1.36%	2,818,608
Sep 1, 2026	54.75	55.09	54.66	55.06	55.06	0.79%	2,086,318
Aug 31, 2026	55.22	55.68	54.70	55.14	54.63	-0.47%	3,114,609
Aug 28, 2026	55.00	55.70	55.00	55.40	54.89	0.09%	1,959,715
Aug 27, 2026	56.07	56.21	55.11	55.35	54.84	-2.12%	2,288,725
Aug 26, 2026	57.00	57.19	56.50	56.55	56.03	-1.08%	2,042,416
Aug 25, 2026	57.68	57.68	57.01	57.17	56.64	-1.21%	2,046,858
Aug 24, 2026	58.94	59.15	57.80	57.87	57.33	-1.04%	2,313,844
Aug 21, 2026	58.37	58.51	57.26	58.48	57.94	0.14%	4,748,696
Aug 20, 2026	58.37	59.07	57.92	58.40	57.86	-0.26%	2,002,899
Aug 19, 2026	58.57	59.85	58.47	58.55	58.01	0.97%	2,873,517
Aug 18, 2026	58.83	58.95	57.60	57.99	57.45	-1.06%	3,480,381
Aug 17, 2026	57.67	58.66	57.28	58.61	58.07	0.76%	3,287,361
Aug 14, 2026	57.75	58.98	57.68	58.17	57.63	3.16%	3,630,632
Aug 13, 2026	56.40	56.99	56.22	56.39	55.87	1.04%	2,092,514
Aug 12, 2026	56.10	56.60	55.65	55.81	55.29	-1.10%	2,151,849
Aug 11, 2026	56.82	56.91	55.88	56.43	55.91	-1.28%	2,590,387
Aug 10, 2026	57.81	58.28	57.10	57.16	56.63	-1.52%	2,473,727
Aug 7, 2026	58.67	58.77	57.86	58.04	57.50	-0.85%	2,569,727