Tyson Foods (TSN)

Last Price64.99

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 2nd, 7:37 AM EST

Historical Prices For Tyson Foods (TSN)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	62.75	64.99	62.75	64.99	5,717,652	64.99
2/26/2026	62.91	63.62	62.66	63.61	3,063,194	63.10
2/25/2026	62.87	63.25	61.80	62.61	3,539,719	62.11
2/24/2026	62.84	63.55	62.79	63.42	2,412,423	62.91
2/23/2026	63.71	63.93	62.85	62.96	3,295,635	62.46
2/20/2026	64.39	64.50	63.68	63.86	4,478,918	63.35
2/19/2026	63.75	64.33	63.46	64.33	1,828,029	63.81
2/18/2026	62.93	64.06	62.62	63.96	2,940,673	63.45
2/17/2026	64.07	64.56	62.18	62.90	2,576,564	62.40
2/13/2026	63.42	64.13	63.16	63.94	2,122,946	63.43
2/12/2026	64.38	64.53	63.24	63.31	2,263,890	62.80
2/11/2026	64.51	64.99	64.22	64.34	1,855,012	63.82
2/10/2026	65.42	65.95	64.35	64.96	2,165,449	64.44
2/09/2026	65.37	65.55	64.75	65.40	2,357,888	64.88
2/06/2026	65.41	66.41	64.33	65.26	2,766,549	64.74
2/05/2026	65.43	65.72	64.72	65.20	1,945,490	64.68
2/04/2026	65.27	66.00	64.64	65.00	3,330,380	64.48
2/03/2026	65.23	65.46	63.42	64.76	4,960,442	64.24
2/02/2026	63.89	66.15	62.85	65.74	4,205,331	65.21
1/30/2026	65.17	65.96	64.64	65.33	4,432,800	64.81
1/29/2026	64.94	65.89	64.91	65.22	2,767,550	64.70
1/28/2026	65.55	65.96	64.33	64.60	3,122,414	64.08
1/27/2026	63.62	65.85	63.47	65.75	3,550,456	65.22
1/26/2026	62.00	63.75	61.91	63.73	3,996,502	63.22
1/23/2026	61.11	61.88	60.89	61.66	3,432,806	61.17
1/22/2026	59.88	61.13	59.80	61.12	4,426,671	60.63
1/21/2026	61.13	61.44	59.85	59.99	2,726,364	59.51
1/20/2026	59.75	61.38	59.57	60.90	3,789,018	60.41
1/16/2026	60.36	60.66	59.60	60.07	1,843,869	59.59
1/15/2026	60.41	60.74	59.87	60.43	2,722,386	59.95
1/14/2026	60.18	60.78	60.10	60.44	1,831,435	59.96
1/13/2026	59.62	60.13	59.20	60.08	2,604,869	59.60
1/12/2026	58.17	59.45	57.82	59.42	3,663,063	58.94
1/09/2026	57.46	58.09	57.03	58.03	2,375,662	57.56
1/08/2026	56.95	57.92	56.69	57.37	3,481,298	56.91
1/07/2026	55.95	56.49	55.70	56.20	3,376,614	55.75
1/06/2026	57.02	57.29	55.89	55.97	3,223,541	55.52
1/05/2026	57.66	57.76	56.81	57.13	2,586,975	56.67
1/02/2026	58.57	58.57	57.72	58.04	1,745,654	57.57
12/31/2025	59.12	59.12	58.61	58.62	1,479,989	58.15
12/30/2025	58.74	59.41	58.45	59.18	2,597,667	58.71
12/29/2025	58.53	58.65	58.27	58.58	1,704,148	58.11
12/26/2025	58.22	58.65	58.09	58.56	1,086,190	58.09
12/24/2025	57.80	58.38	57.79	58.26	623,420	57.79
12/23/2025	58.58	58.58	57.50	57.79	1,769,915	57.33
12/22/2025	58.25	58.76	58.07	58.64	1,752,541	58.17
12/19/2025	58.12	58.73	57.81	58.47	5,297,260	58.00
12/18/2025	58.48	58.64	58.13	58.25	2,515,512	57.78
12/17/2025	58.23	58.53	57.97	58.50	2,028,453	58.03
12/16/2025	59.83	59.91	58.15	58.19	2,625,640	57.72
12/15/2025	60.41	60.47	59.07	59.53	3,457,667	59.05
12/12/2025	59.58	60.38	59.13	59.91	3,883,331	59.43
12/11/2025	57.93	59.65	57.90	59.56	4,988,172	59.08
12/10/2025	56.02	57.83	55.95	57.67	4,959,698	57.21
12/09/2025	55.96	56.22	55.40	55.91	2,849,017	55.46
12/08/2025	56.80	56.86	55.85	56.22	3,047,464	55.77
12/05/2025	56.02	56.98	55.82	56.92	3,435,370	56.46
12/04/2025	56.91	57.15	56.02	56.14	2,310,330	55.69
12/03/2025	57.48	58.01	56.77	56.78	3,538,410	56.32
12/02/2025	57.85	58.20	57.05	57.34	3,234,234	56.88