Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	55.97	56.52	55.51	55.64	55.64	-0.87%	3,156,828
Jun 10, 2026	57.00	57.11	55.75	56.13	56.13	-0.60%	3,206,765
Jun 9, 2026	56.85	57.30	56.17	56.47	56.47	-0.91%	3,741,036
Jun 8, 2026	58.13	58.59	56.70	56.99	56.99	-2.96%	4,173,447
Jun 5, 2026	57.41	59.55	56.99	58.73	58.73	3.25%	4,157,625
Jun 4, 2026	57.49	58.09	56.25	56.88	56.88	-0.37%	7,005,458
Jun 3, 2026	59.45	60.20	56.15	57.09	57.09	-4.20%	5,085,666
Jun 2, 2026	60.07	60.35	59.57	59.59	59.59	-0.57%	2,356,481
Jun 1, 2026	60.27	60.79	59.56	59.93	59.93	-0.96%	3,200,403
May 29, 2026	61.80	62.40	60.85	61.02	60.51	-1.58%	4,347,575
May 28, 2026	63.68	64.22	61.98	62.00	61.48	-6.09%	3,786,435
May 27, 2026	65.55	66.86	65.55	66.02	65.47	1.37%	2,142,158
May 26, 2026	65.01	65.76	64.73	65.13	64.59	0.12%	2,375,556
May 22, 2026	66.48	66.96	65.02	65.05	64.51	-2.14%	2,031,807
May 21, 2026	66.50	67.00	65.77	66.47	65.91	-0.08%	3,284,708
May 20, 2026	66.39	66.78	65.73	66.52	65.96	0.54%	2,248,705
May 19, 2026	66.74	66.87	65.54	66.16	65.61	-0.78%	2,487,193
May 18, 2026	66.41	66.95	65.99	66.68	66.12	1.35%	2,603,984
May 15, 2026	66.98	67.31	65.62	65.79	65.24	-1.31%	3,589,514
May 14, 2026	67.20	67.74	66.51	66.66	66.10	-0.34%	2,180,154
May 13, 2026	67.47	68.04	66.10	66.89	66.33	-0.84%	2,466,096
May 12, 2026	67.45	68.16	66.91	67.46	66.90	0.57%	2,144,094
May 11, 2026	68.66	68.90	65.15	67.08	66.52	-1.90%	3,467,815
May 8, 2026	68.23	68.88	67.31	68.38	67.81	0.65%	2,119,206
May 7, 2026	67.77	68.15	66.52	67.94	67.37	-0.22%	2,560,225
May 6, 2026	68.78	68.93	67.38	68.09	67.52	-0.51%	2,592,945
May 5, 2026	69.04	69.48	66.85	68.44	67.87	-0.45%	3,805,028
May 4, 2026	65.22	68.81	62.05	68.75	68.18	7.96%	6,245,252
May 1, 2026	64.23	64.52	63.51	63.68	63.15	-0.61%	3,896,405
Apr 30, 2026	63.50	64.57	63.45	64.07	63.53	0.77%	3,073,309
Apr 29, 2026	63.99	64.45	63.18	63.58	63.05	-0.83%	3,289,365
Apr 28, 2026	64.30	64.41	63.02	64.11	63.57	0.79%	2,355,752
Apr 27, 2026	63.99	64.59	63.53	63.61	63.08	-0.66%	2,257,119
Apr 24, 2026	65.27	65.29	63.53	64.03	63.49	-1.84%	2,099,011
Apr 23, 2026	64.75	65.56	64.59	65.23	64.68	1.05%	2,118,562
Apr 22, 2026	64.53	64.79	63.84	64.55	64.01	-0.03%	2,415,766
Apr 21, 2026	63.53	64.79	63.01	64.57	64.03	1.41%	2,217,287
Apr 20, 2026	64.46	65.06	63.31	63.67	63.14	-1.77%	3,096,697
Apr 17, 2026	63.50	64.93	63.34	64.82	64.28	1.30%	2,417,758
Apr 16, 2026	63.28	64.01	63.20	63.99	63.46	0.96%	2,641,954
Apr 15, 2026	64.81	64.81	62.98	63.38	62.85	-2.43%	3,421,925
Apr 14, 2026	64.10	65.45	64.00	64.96	64.42	0.79%	1,739,660
Apr 13, 2026	65.62	65.62	63.95	64.45	63.91	-1.81%	2,055,284
Apr 10, 2026	65.47	65.64	64.95	65.64	65.09	0.34%	1,959,680
Apr 9, 2026	64.03	65.42	63.84	65.42	64.87	1.19%	2,788,760
Apr 8, 2026	64.40	64.65	63.82	64.65	64.11	0.72%	2,407,713
Apr 7, 2026	64.30	64.67	64.00	64.19	63.65	-0.48%	2,074,327
Apr 6, 2026	65.23	65.23	64.38	64.50	63.96	-0.20%	2,228,655
Apr 2, 2026	64.67	64.75	63.97	64.63	64.09	0.51%	1,655,963
Apr 1, 2026	63.88	64.64	63.28	64.30	63.76	0.36%	2,364,210