Tyson Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.06	55.50	54.70	55.24	55.24	0.40%	3,187,565
Jun 26, 2025	54.80	55.21	54.70	55.02	55.02	0.70%	2,427,417
Jun 25, 2025	55.21	55.29	54.64	54.64	54.64	-1.57%	1,802,642
Jun 24, 2025	55.11	55.90	55.03	55.51	55.51	0.73%	2,398,231
Jun 23, 2025	54.71	55.35	54.54	55.11	55.11	1.29%	2,362,860
Jun 20, 2025	54.35	54.82	54.29	54.41	54.41	0.15%	3,954,817
Jun 18, 2025	54.81	55.00	54.26	54.33	54.33	-0.73%	2,285,077
Jun 17, 2025	54.85	55.37	54.68	54.73	54.73	-0.31%	2,389,448
Jun 16, 2025	54.95	55.20	54.41	54.90	54.90	0.16%	3,781,044
Jun 13, 2025	55.59	55.88	54.62	54.81	54.81	-1.54%	3,090,164
Jun 12, 2025	55.27	55.69	54.80	55.67	55.67	0.54%	1,924,439
Jun 11, 2025	55.64	55.65	55.15	55.37	55.37	-0.56%	2,398,296
Jun 10, 2025	55.45	56.09	55.26	55.68	55.68	0.76%	2,247,028
Jun 9, 2025	55.28	55.64	54.99	55.26	55.26	-0.09%	3,480,624
Jun 6, 2025	55.50	55.77	55.20	55.31	55.31	0.13%	1,762,798
Jun 5, 2025	55.59	55.61	54.90	55.24	55.24	-0.68%	2,691,568
Jun 4, 2025	55.73	56.01	55.34	55.62	55.62	-0.30%	2,682,841
Jun 3, 2025	55.74	55.99	55.22	55.79	55.79	-0.66%	2,597,477
Jun 2, 2025	55.94	56.18	55.40	56.16	56.16	-	1,749,033
May 30, 2025	55.50	56.44	55.20	56.16	56.16	0.07%	4,838,723
May 29, 2025	55.37	56.13	55.17	56.12	55.63	1.37%	2,930,796
May 28, 2025	55.90	55.95	55.18	55.36	54.87	-0.82%	2,327,907
May 27, 2025	55.90	55.90	54.97	55.82	55.33	0.49%	2,141,241
May 23, 2025	55.38	55.69	54.69	55.55	55.06	0.13%	2,629,672
May 22, 2025	56.20	56.55	55.39	55.48	54.99	-1.47%	2,369,572
May 21, 2025	56.79	57.05	56.29	56.31	55.81	-0.78%	3,120,401
May 20, 2025	56.18	56.83	56.18	56.75	56.25	1.25%	2,906,939
May 19, 2025	56.00	56.33	55.62	56.05	55.56	0.20%	2,752,899
May 16, 2025	55.60	56.10	55.52	55.94	55.45	0.52%	5,641,746
May 15, 2025	54.59	55.69	54.57	55.65	55.16	2.11%	2,677,854
May 14, 2025	55.26	55.29	54.40	54.50	54.02	-1.55%	3,379,314
May 13, 2025	56.03	56.23	55.34	55.36	54.87	-1.13%	2,958,502
May 12, 2025	55.74	56.08	55.21	55.99	55.50	1.25%	3,291,392
May 9, 2025	56.27	56.66	55.13	55.30	54.81	-1.85%	2,804,167
May 8, 2025	55.29	56.77	55.23	56.34	55.84	2.10%	5,335,240
May 7, 2025	55.82	55.90	55.05	55.18	54.69	-1.02%	4,069,054
May 6, 2025	55.94	56.15	54.95	55.75	55.26	-0.59%	7,290,507
May 5, 2025	57.60	58.42	54.49	56.08	55.59	-7.75%	11,980,992
May 2, 2025	61.01	61.53	60.62	60.79	60.25	0.30%	3,935,023
May 1, 2025	60.59	60.92	60.03	60.61	60.08	-1.03%	2,780,705
Apr 30, 2025	61.17	61.36	60.26	61.24	60.70	1.09%	2,959,602
Apr 29, 2025	59.92	60.66	59.37	60.58	60.05	0.78%	2,263,531
Apr 28, 2025	60.56	60.88	59.90	60.11	59.58	-0.84%	1,956,095
Apr 25, 2025	61.41	61.57	60.28	60.62	60.09	-1.30%	1,462,885
Apr 24, 2025	61.73	61.99	61.15	61.42	60.88	-0.98%	2,125,146
Apr 23, 2025	61.46	62.18	61.12	62.03	61.48	1.04%	2,365,608
Apr 22, 2025	60.90	61.71	60.76	61.39	60.85	0.99%	2,634,637
Apr 21, 2025	61.05	61.15	60.18	60.79	60.25	-0.69%	1,590,149
Apr 17, 2025	61.01	61.85	60.88	61.21	60.67	0.91%	2,520,501
Apr 16, 2025	61.50	61.50	60.49	60.66	60.13	-0.54%	1,911,678