Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.02	56.98	55.82	56.92	56.92	1.39%	3,116,179
Dec 4, 2025	56.91	57.15	56.02	56.14	56.14	-1.13%	2,131,189
Dec 3, 2025	57.48	58.01	56.78	56.78	56.78	-0.98%	3,498,360
Dec 2, 2025	57.85	58.20	57.05	57.34	57.34	-1.65%	3,056,051
Dec 1, 2025	57.50	58.67	57.49	58.30	58.30	0.43%	3,495,316
Nov 28, 2025	57.78	58.42	57.78	58.05	57.54	0.24%	1,663,328
Nov 26, 2025	57.19	58.23	57.15	57.91	57.40	1.35%	2,527,798
Nov 25, 2025	57.46	57.90	56.69	57.14	56.64	-0.05%	3,503,046
Nov 24, 2025	53.73	57.68	53.71	57.17	56.67	6.52%	8,868,676
Nov 21, 2025	53.07	54.10	52.90	53.67	53.20	1.82%	3,350,912
Nov 20, 2025	53.01	53.66	52.65	52.71	52.25	-0.64%	3,167,758
Nov 19, 2025	53.58	53.87	53.01	53.05	52.58	-1.14%	2,702,034
Nov 18, 2025	53.34	53.95	52.92	53.66	53.19	1.04%	2,578,173
Nov 17, 2025	53.95	53.95	53.06	53.11	52.64	-1.61%	2,906,008
Nov 14, 2025	54.40	54.67	53.34	53.98	53.51	-0.59%	3,318,230
Nov 13, 2025	54.17	55.17	54.07	54.30	53.82	0.44%	3,091,632
Nov 12, 2025	55.46	55.55	53.97	54.06	53.59	-2.61%	3,210,606
Nov 11, 2025	54.24	55.72	54.01	55.51	55.02	2.99%	3,544,680
Nov 10, 2025	55.41	55.68	52.91	53.90	53.43	2.32%	6,190,357
Nov 7, 2025	51.99	53.35	50.65	52.68	52.22	1.92%	8,163,479
Nov 6, 2025	52.28	52.85	51.68	51.69	51.24	-1.41%	2,242,684
Nov 5, 2025	52.16	52.74	52.03	52.43	51.97	0.75%	2,601,529
Nov 4, 2025	51.82	52.25	51.41	52.04	51.58	0.79%	2,292,070
Nov 3, 2025	51.22	51.83	50.74	51.63	51.18	0.43%	2,707,570
Oct 31, 2025	51.01	51.55	50.62	51.41	50.96	-	2,484,259
Oct 30, 2025	50.59	51.55	50.56	51.41	50.96	1.36%	2,743,935
Oct 29, 2025	51.69	51.76	50.65	50.72	50.27	-2.72%	2,867,335
Oct 28, 2025	51.91	52.64	51.53	52.14	51.68	0.10%	2,454,721
Oct 27, 2025	51.47	52.19	51.26	52.09	51.63	1.38%	2,449,938
Oct 24, 2025	51.80	52.05	51.05	51.38	50.93	-0.83%	2,410,809
Oct 23, 2025	52.50	52.70	51.59	51.81	51.35	-1.73%	2,140,115
Oct 22, 2025	52.28	53.24	51.93	52.72	52.26	0.71%	2,919,431
Oct 21, 2025	52.48	52.75	52.28	52.35	51.89	-0.25%	1,754,933
Oct 20, 2025	52.54	52.72	52.16	52.48	52.02	-	2,088,805
Oct 17, 2025	51.99	52.54	51.59	52.48	52.02	0.61%	2,232,387
Oct 16, 2025	52.81	53.07	51.90	52.16	51.70	-1.23%	2,679,284
Oct 15, 2025	52.75	53.27	52.54	52.81	52.35	-0.08%	2,084,226
Oct 14, 2025	51.58	52.93	51.07	52.85	52.39	1.44%	3,119,339
Oct 13, 2025	51.71	52.21	51.50	52.10	51.64	-	3,280,343
Oct 10, 2025	51.78	52.14	51.53	52.10	51.64	1.01%	3,272,786
Oct 9, 2025	52.61	52.61	51.57	51.58	51.13	-1.60%	3,130,243
Oct 8, 2025	54.09	54.16	52.29	52.42	51.96	-3.30%	4,312,112
Oct 7, 2025	54.15	54.23	53.05	54.21	53.73	0.11%	3,347,991
Oct 6, 2025	54.52	54.68	54.09	54.15	53.67	-0.99%	3,232,684
Oct 3, 2025	54.44	54.84	54.42	54.69	54.21	0.50%	1,619,722
Oct 2, 2025	54.15	54.74	54.05	54.42	53.94	-0.09%	2,850,647
Oct 1, 2025	54.41	54.78	54.29	54.47	53.99	0.31%	2,493,415
Sep 30, 2025	54.04	54.45	53.44	54.30	53.82	0.63%	4,233,025
Sep 29, 2025	53.90	54.20	52.96	53.96	53.49	-0.42%	4,083,141
Sep 26, 2025	53.99	54.32	53.87	54.19	53.71	0.82%	2,311,392