Tyson Foods, Inc.TSNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $63.73 | $64.53 | $62.94 | $63.00 | 3.73M |
| 3/2/2026 | $64.75 | $64.85 | $64.00 | $64.40 | 2.88M |
| 2/27/2026 | $62.75 | $64.99 | $62.75 | $64.99 | 5.72M |
| 2/26/2026 | $62.91 | $63.62 | $62.66 | $63.61 | 3.06M |
| 2/25/2026 | $62.87 | $63.25 | $61.80 | $62.61 | 3.54M |
| 2/24/2026 | $62.84 | $63.55 | $62.79 | $63.42 | 2.41M |
| 2/23/2026 | $63.71 | $63.93 | $62.86 | $62.96 | 3.30M |
| 2/20/2026 | $64.39 | $64.50 | $63.68 | $63.86 | 4.48M |
| 2/19/2026 | $63.75 | $64.33 | $63.46 | $64.33 | 1.83M |
| 2/18/2026 | $62.93 | $64.06 | $62.62 | $63.96 | 2.94M |
| 2/17/2026 | $64.07 | $64.56 | $62.18 | $62.90 | 2.58M |
| 2/13/2026 | $63.42 | $64.13 | $63.16 | $63.94 | 2.12M |
| 2/12/2026 | $64.38 | $64.53 | $63.24 | $63.31 | 2.26M |
| 2/11/2026 | $64.51 | $64.99 | $64.22 | $64.34 | 1.86M |
| 2/10/2026 | $65.42 | $65.95 | $64.35 | $64.96 | 2.17M |
| 2/9/2026 | $65.37 | $65.55 | $64.75 | $65.40 | 2.36M |
| 2/6/2026 | $65.41 | $66.41 | $64.33 | $65.26 | 2.77M |
| 2/5/2026 | $65.43 | $65.72 | $64.72 | $65.20 | 1.95M |
| 2/4/2026 | $65.27 | $66.00 | $64.64 | $65.00 | 3.33M |
| 2/3/2026 | $65.23 | $65.46 | $63.42 | $64.76 | 4.96M |
| 2/2/2026 | $63.89 | $66.15 | $62.85 | $65.74 | 4.21M |
| 1/30/2026 | $65.17 | $65.96 | $64.64 | $65.33 | 4.43M |
| 1/29/2026 | $64.94 | $65.89 | $64.91 | $65.22 | 2.77M |
| 1/28/2026 | $65.55 | $65.96 | $64.33 | $64.60 | 3.12M |
| 1/27/2026 | $63.62 | $65.85 | $63.47 | $65.75 | 3.55M |
| 1/26/2026 | $62.00 | $63.75 | $61.92 | $63.73 | 4.00M |
| 1/23/2026 | $61.11 | $61.88 | $60.89 | $61.66 | 3.43M |
| 1/22/2026 | $59.88 | $61.13 | $59.81 | $61.12 | 4.43M |
| 1/21/2026 | $61.13 | $61.44 | $59.85 | $59.99 | 2.73M |
| 1/20/2026 | $59.75 | $61.38 | $59.57 | $60.90 | 3.79M |
| 1/16/2026 | $60.36 | $60.66 | $59.60 | $60.07 | 1.84M |
| 1/15/2026 | $60.41 | $60.74 | $59.87 | $60.43 | 2.72M |
| 1/14/2026 | $60.18 | $60.78 | $60.10 | $60.44 | 1.83M |
| 1/13/2026 | $59.62 | $60.13 | $59.21 | $60.08 | 2.61M |
| 1/12/2026 | $58.17 | $59.45 | $57.82 | $59.42 | 3.66M |
| 1/9/2026 | $57.46 | $58.09 | $57.03 | $58.03 | 2.37M |
| 1/8/2026 | $56.95 | $57.92 | $56.69 | $57.37 | 3.48M |
| 1/7/2026 | $55.95 | $56.49 | $55.70 | $56.20 | 3.38M |
| 1/6/2026 | $57.02 | $57.29 | $55.89 | $55.97 | 3.22M |
| 1/5/2026 | $57.66 | $57.76 | $56.81 | $57.13 | 2.59M |
| 1/2/2026 | $58.57 | $58.57 | $57.72 | $58.04 | 1.75M |
| 12/31/2025 | $59.12 | $59.12 | $58.61 | $58.62 | 1.48M |
| 12/30/2025 | $58.74 | $59.41 | $58.45 | $59.18 | 2.60M |
| 12/29/2025 | $58.53 | $58.65 | $58.27 | $58.58 | 1.70M |
| 12/26/2025 | $58.22 | $58.65 | $58.09 | $58.56 | 1.09M |
| 12/24/2025 | $57.80 | $58.38 | $57.79 | $58.26 | 623,420 |
| 12/23/2025 | $58.58 | $58.58 | $57.50 | $57.79 | 1.77M |
| 12/22/2025 | $58.25 | $58.76 | $58.07 | $58.64 | 1.75M |
| 12/19/2025 | $58.12 | $58.74 | $57.81 | $58.47 | 5.30M |
| 12/18/2025 | $58.48 | $58.64 | $58.13 | $58.25 | 2.52M |
| 12/17/2025 | $58.23 | $58.53 | $57.97 | $58.50 | 2.03M |
| 12/16/2025 | $59.83 | $59.91 | $58.15 | $58.19 | 2.63M |
| 12/15/2025 | $60.41 | $60.47 | $59.07 | $59.53 | 3.46M |
| 12/12/2025 | $59.58 | $60.38 | $59.13 | $59.91 | 3.88M |
| 12/11/2025 | $57.93 | $59.65 | $57.90 | $59.56 | 4.99M |
| 12/10/2025 | $56.02 | $57.83 | $55.95 | $57.67 | 4.96M |
| 12/9/2025 | $55.96 | $56.22 | $55.40 | $55.91 | 2.85M |
| 12/8/2025 | $56.80 | $56.86 | $55.85 | $56.22 | 3.05M |
| 12/5/2025 | $56.02 | $56.98 | $55.82 | $56.92 | 3.44M |
| 12/4/2025 | $56.91 | $57.15 | $56.02 | $56.14 | 2.32M |
| 12/3/2025 | $57.48 | $58.01 | $56.78 | $56.78 | 3.54M |