Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	58.65	58.84	57.69	58.54	58.00	0.60%	2,573,492
Aug 5, 2026	59.00	59.04	58.09	58.19	57.65	-0.94%	2,883,674
Aug 4, 2026	59.55	59.75	57.97	58.74	58.20	-1.46%	4,629,824
Aug 3, 2026	55.89	59.91	54.53	59.61	59.06	2.85%	5,809,002
Jul 31, 2026	59.91	60.64	57.67	57.96	57.42	-4.44%	5,255,543
Jul 30, 2026	60.54	60.91	60.08	60.65	60.09	-0.64%	2,426,933
Jul 29, 2026	60.82	61.54	60.74	61.04	60.48	-0.23%	2,996,305
Jul 28, 2026	61.60	63.03	61.00	61.18	60.61	0.77%	4,484,744
Jul 27, 2026	60.27	61.75	59.59	60.71	60.15	5.67%	5,385,200
Jul 24, 2026	57.02	57.51	56.66	57.45	56.92	1.23%	2,128,651
Jul 23, 2026	56.49	56.78	56.19	56.75	56.23	-0.54%	2,655,227
Jul 22, 2026	57.51	57.70	56.97	57.06	56.53	0.02%	1,753,189
Jul 21, 2026	57.71	58.14	56.96	57.05	56.52	-1.64%	2,258,668
Jul 20, 2026	57.58	58.28	57.51	58.00	57.46	0.40%	2,515,550
Jul 17, 2026	58.41	59.18	57.22	57.77	57.24	-0.10%	2,918,129