Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	58.72	60.31	58.16	59.70	59.70	-0.68%	3,358,068
Nov 5, 2026	60.73	61.30	59.26	60.11	60.11	0.13%	5,719,226
Nov 4, 2026	57.81	60.34	57.70	60.03	60.03	5.39%	5,580,846
Nov 3, 2026	56.24	57.20	56.16	56.96	56.96	-0.21%	3,763,630
Nov 2, 2026	57.50	57.78	56.80	57.08	57.08	0.07%	2,851,978
Oct 30, 2026	57.40	57.70	56.89	57.04	57.04	1.40%	3,549,525
Oct 29, 2026	55.91	56.26	55.38	56.25	56.25	1.61%	3,418,866
Oct 28, 2026	55.30	55.80	55.02	55.36	55.36	-0.70%	3,145,048
Oct 27, 2026	55.96	56.27	55.51	55.75	55.75	-1.15%	2,567,060
Oct 26, 2026	56.53	56.79	56.02	56.40	56.40	-0.53%	2,929,756
Oct 23, 2026	56.98	57.15	56.34	56.70	56.70	-0.65%	2,580,672
Oct 22, 2026	55.93	57.18	55.87	57.07	57.07	2.09%	3,337,797
Oct 21, 2026	55.27	55.96	55.17	55.90	55.90	0.94%	4,131,766
Oct 20, 2026	54.53	55.43	54.30	55.38	55.38	2.56%	3,075,522
Oct 19, 2026	54.35	54.55	53.76	54.00	54.00	-1.64%	2,722,782
Oct 16, 2026	54.52	54.95	54.23	54.90	54.90	1.59%	2,702,747
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