Tyson Foods, Inc. (BMV:TSN)
Mexico
· Delayed Price · Currency is MXN 1,025.25
-5.55 (-0.54%)
At close: Dec 5, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,030.00 | 1,030.80 | 1,030.00 | 1,030.80 | 1,030.80 | -1.55% | 181 |
| Dec 3, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.97% | 30 |
| Dec 2, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.47% | 16 |
| Dec 1, 2025 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.23% | 502 |
| Nov 28, 2025 | 1,068.00 | 1,068.00 | 1,065.50 | 1,065.50 | 1,056.16 | 1.86% | 548 |
| Nov 25, 2025 | 1,065.00 | 1,065.00 | 1,046.00 | 1,046.00 | 1,036.84 | -1.78% | 43 |
| Nov 24, 2025 | 1,019.00 | 1,066.00 | 1,019.00 | 1,065.00 | 1,055.67 | 6.50% | 414 |
| Nov 21, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.24 | 2.04% | 6 |
| Nov 19, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 971.41 | -1.90% | 204 |
| Nov 13, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 990.25 | -0.70% | 24 |
| Nov 12, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 997.19 | -1.28% | 638 |
| Nov 11, 2025 | 994.00 | 1,019.00 | 994.00 | 1,019.00 | 1,010.07 | 3.45% | 92 |
| Nov 10, 2025 | 1,015.00 | 1,015.00 | 975.00 | 984.99 | 976.36 | 1.02% | 1,674 |
| Nov 7, 2025 | 975.00 | 980.00 | 975.00 | 975.00 | 966.46 | 2.42% | 679 |
| Oct 31, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 943.66 | 0.32% | 8 |
| Oct 30, 2025 | 951.00 | 951.00 | 949.00 | 949.00 | 940.69 | 0.96% | 1,025 |
| Oct 29, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 931.76 | -1.57% | 1,346 |
| Oct 27, 2025 | 953.00 | 955.00 | 950.00 | 955.00 | 946.63 | 0.84% | 39 |
| Oct 24, 2025 | 943.22 | 948.00 | 943.22 | 947.00 | 938.70 | -0.53% | 34 |
| Oct 23, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 943.66 | -2.55% | 25 |
| Oct 22, 2025 | 965.00 | 976.90 | 965.00 | 976.90 | 968.34 | 0.45% | 32 |
| Oct 21, 2025 | 972.50 | 972.50 | 972.50 | 972.50 | 963.98 | - | 47 |
| Oct 15, 2025 | 972.50 | 972.50 | 972.00 | 972.50 | 963.98 | 0.78% | 987 |
| Oct 14, 2025 | 960.01 | 965.00 | 960.01 | 965.00 | 956.54 | 0.40% | 230 |
| Oct 13, 2025 | 961.20 | 961.20 | 961.20 | 961.20 | 952.78 | 1.18% | 18 |
| Oct 9, 2025 | 988.99 | 988.99 | 950.01 | 950.01 | 941.69 | -1.25% | 470 |
| Oct 8, 2025 | 1,000.00 | 1,000.00 | 962.01 | 962.01 | 953.58 | -2.66% | 1,094 |
| Oct 7, 2025 | 993.31 | 993.31 | 980.00 | 988.30 | 979.64 | -1.07% | 1,325 |
| Oct 6, 2025 | 999.01 | 999.01 | 999.01 | 999.01 | 990.26 | -0.97% | 21 |
| Oct 3, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 999.96 | - | 10 |
| Oct 2, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 999.96 | 1.18% | 114 |
| Sep 30, 2025 | 989.00 | 997.00 | 980.00 | 997.00 | 988.26 | 0.71% | 2,461 |
| Sep 29, 2025 | 1,003.00 | 1,003.00 | 970.00 | 990.00 | 981.33 | -0.90% | 2,147 |
| Sep 25, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 990.25 | 1.01% | 328 |
| Sep 23, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 980.33 | -2.08% | 11 |
| Sep 22, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,001.15 | 2.02% | 21 |
| Sep 19, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 981.33 | - | 24 |
| Sep 18, 2025 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 981.33 | -1.00% | 101 |
| Sep 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.24 | -4.76% | 105 |
| Aug 28, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,031.55 | -1.78% | 702 |
| Aug 22, 2025 | 1,072.00 | 1,072.00 | 1,069.00 | 1,069.00 | 1,050.22 | 0.38% | 2,585 |
| Aug 19, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,046.29 | 1.43% | 594 |
| Aug 18, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,031.55 | -0.66% | 514 |
| Aug 14, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,038.43 | 1.63% | 130 |
| Aug 11, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,021.73 | -1.89% | 125 |
| Aug 8, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,041.38 | -2.30% | 352 |
| Aug 7, 2025 | 1,046.00 | 1,085.00 | 1,046.00 | 1,085.00 | 1,065.94 | 5.96% | 1,059 |
| Aug 6, 2025 | 1,027.50 | 1,027.50 | 1,024.00 | 1,024.00 | 1,006.01 | -0.34% | 1,402 |
| Aug 5, 2025 | 1,025.00 | 1,027.50 | 1,025.00 | 1,027.50 | 1,009.45 | 0.74% | 918 |
| Aug 4, 2025 | 1,035.00 | 1,036.00 | 1,020.00 | 1,020.00 | 1,002.08 | 2.51% | 561 |