Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	66.48	66.96	65.68	66.09	-	-0.57%	265,980
May 21, 2026	66.50	67.00	65.77	66.47	66.47	-0.08%	3,282,881
May 20, 2026	66.39	66.78	65.73	66.52	66.52	0.54%	2,246,719
May 19, 2026	66.74	66.87	65.54	66.16	66.16	-0.78%	2,477,850
May 18, 2026	66.41	66.95	65.99	66.68	66.68	1.35%	2,581,408
May 15, 2026	66.98	67.31	65.62	65.79	65.79	-1.31%	3,589,514
May 14, 2026	67.20	67.74	66.51	66.66	66.66	-0.34%	2,180,154
May 13, 2026	67.47	68.04	66.10	66.89	66.89	-0.84%	2,466,096
May 12, 2026	67.45	68.16	66.91	67.46	67.46	0.57%	2,144,094
May 11, 2026	68.66	68.90	65.15	67.08	67.08	-1.90%	3,467,815
May 8, 2026	68.23	68.88	67.31	68.38	68.38	0.65%	2,119,206
May 7, 2026	67.77	68.15	66.52	67.94	67.94	-0.22%	2,560,225
May 6, 2026	68.78	68.93	67.38	68.09	68.09	-0.51%	2,592,945
May 5, 2026	69.04	69.48	66.85	68.44	68.44	-0.45%	3,805,028
May 4, 2026	65.22	68.81	62.05	68.75	68.75	7.96%	6,245,252
May 1, 2026	64.23	64.52	63.51	63.68	63.68	-0.61%	3,896,405
Apr 30, 2026	63.50	64.57	63.45	64.07	64.07	0.77%	3,073,309
Apr 29, 2026	63.99	64.45	63.18	63.58	63.58	-0.83%	3,289,365
Apr 28, 2026	64.30	64.41	63.02	64.11	64.11	0.79%	2,355,752
Apr 27, 2026	63.99	64.59	63.53	63.61	63.61	-0.66%	2,257,119
Apr 24, 2026	65.27	65.29	63.53	64.03	64.03	-1.84%	2,099,011
Apr 23, 2026	64.75	65.56	64.59	65.23	65.23	1.05%	2,118,562
Apr 22, 2026	64.53	64.79	63.84	64.55	64.55	-0.03%	2,415,766
Apr 21, 2026	63.53	64.79	63.01	64.57	64.57	1.41%	2,217,287
Apr 20, 2026	64.46	65.06	63.31	63.67	63.67	-1.77%	3,096,697
Apr 17, 2026	63.50	64.93	63.34	64.82	64.82	1.30%	2,417,758
Apr 16, 2026	63.28	64.01	63.20	63.99	63.99	0.96%	2,641,954
Apr 15, 2026	64.81	64.81	62.98	63.38	63.38	-2.43%	3,421,925
Apr 14, 2026	64.10	65.45	64.00	64.96	64.96	0.79%	1,739,660
Apr 13, 2026	65.62	65.62	63.95	64.45	64.45	-1.81%	2,055,284
Apr 10, 2026	65.47	65.64	64.95	65.64	65.64	0.34%	1,959,680
Apr 9, 2026	64.03	65.42	63.84	65.42	65.42	1.19%	2,788,760
Apr 8, 2026	64.40	64.65	63.82	64.65	64.65	0.72%	2,407,713
Apr 7, 2026	64.30	64.67	64.00	64.19	64.19	-0.48%	2,074,327
Apr 6, 2026	65.23	65.23	64.38	64.50	64.50	-0.20%	2,228,655
Apr 2, 2026	64.67	64.75	63.97	64.63	64.63	0.51%	1,655,963
Apr 1, 2026	63.88	64.64	63.28	64.30	64.30	0.36%	2,364,210
Mar 31, 2026	64.23	64.23	63.23	64.07	64.07	0.49%	2,525,321
Mar 30, 2026	64.24	64.28	63.44	63.76	63.76	-0.25%	2,288,072
Mar 27, 2026	63.03	64.25	62.64	63.92	63.92	1.52%	2,462,076
Mar 26, 2026	61.50	63.53	61.25	62.96	62.96	2.46%	3,095,567
Mar 25, 2026	61.40	61.50	60.26	61.45	61.45	0.92%	1,927,797
Mar 24, 2026	59.59	61.35	59.40	60.89	60.89	1.99%	3,740,970
Mar 23, 2026	58.61	60.12	57.90	59.70	59.70	2.61%	3,250,844
Mar 20, 2026	59.08	59.48	57.96	58.18	58.18	-1.59%	5,879,814
Mar 19, 2026	61.04	61.04	58.90	59.12	59.12	-3.43%	3,966,846
Mar 18, 2026	61.50	61.87	60.65	61.22	61.22	-1.37%	3,251,884
Mar 17, 2026	62.40	62.77	61.70	62.07	62.07	0.39%	2,482,903
Mar 16, 2026	60.63	62.08	60.55	61.83	61.83	2.50%	2,832,635
Mar 13, 2026	61.08	61.41	60.09	60.32	60.32	-1.16%	3,287,784