Tyson Foods, Inc. (TSN)
NYSE: TSN · Real-Time Price · USD
60.98
-0.45 (-0.73%)
Mar 9, 2026, 2:31 PM EDT - Market open
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.74 | 61.07 | 59.78 | 60.94 | - | -0.80% | 1,291,430 |
| Mar 6, 2026 | 61.51 | 61.87 | 60.98 | 61.43 | 61.43 | -1.02% | 2,737,119 |
| Mar 5, 2026 | 62.56 | 62.57 | 61.71 | 62.06 | 62.06 | -1.37% | 2,620,428 |
| Mar 4, 2026 | 63.43 | 63.43 | 62.29 | 62.92 | 62.92 | -0.13% | 2,357,630 |
| Mar 3, 2026 | 63.73 | 64.53 | 62.94 | 63.00 | 63.00 | -2.17% | 3,733,993 |
| Mar 2, 2026 | 64.75 | 64.85 | 64.00 | 64.40 | 64.40 | -0.91% | 2,870,213 |
| Feb 27, 2026 | 62.75 | 64.99 | 62.75 | 64.99 | 64.99 | 2.17% | 5,607,290 |
| Feb 26, 2026 | 62.91 | 63.62 | 62.66 | 63.61 | 63.10 | 1.60% | 2,788,855 |
| Feb 25, 2026 | 62.87 | 63.25 | 61.80 | 62.61 | 62.11 | -1.28% | 3,540,420 |
| Feb 24, 2026 | 62.84 | 63.55 | 62.79 | 63.42 | 62.91 | 0.73% | 2,412,634 |
| Feb 23, 2026 | 63.71 | 63.93 | 62.86 | 62.96 | 62.46 | -1.41% | 3,295,703 |
| Feb 20, 2026 | 64.39 | 64.50 | 63.68 | 63.86 | 63.35 | -0.73% | 4,478,915 |
| Feb 19, 2026 | 63.75 | 64.33 | 63.46 | 64.33 | 63.81 | 0.58% | 1,828,076 |
| Feb 18, 2026 | 62.93 | 64.06 | 62.62 | 63.96 | 63.45 | 1.69% | 2,940,706 |
| Feb 17, 2026 | 64.07 | 64.56 | 62.18 | 62.90 | 62.40 | -1.63% | 2,576,625 |
| Feb 13, 2026 | 63.42 | 64.13 | 63.16 | 63.94 | 63.43 | 1.00% | 2,122,945 |
| Feb 12, 2026 | 64.38 | 64.53 | 63.24 | 63.31 | 62.80 | -1.60% | 2,263,442 |
| Feb 11, 2026 | 64.51 | 64.99 | 64.22 | 64.34 | 63.82 | -0.95% | 1,855,012 |
| Feb 10, 2026 | 65.42 | 65.95 | 64.35 | 64.96 | 64.44 | -0.67% | 2,165,448 |
| Feb 9, 2026 | 65.37 | 65.55 | 64.75 | 65.40 | 64.88 | 0.21% | 2,358,154 |
| Feb 6, 2026 | 65.41 | 66.41 | 64.33 | 65.26 | 64.74 | 0.09% | 2,766,547 |
| Feb 5, 2026 | 65.43 | 65.72 | 64.72 | 65.20 | 64.68 | 0.31% | 1,945,668 |
| Feb 4, 2026 | 65.27 | 66.00 | 64.64 | 65.00 | 64.48 | 0.37% | 3,330,410 |
| Feb 3, 2026 | 65.23 | 65.46 | 63.42 | 64.76 | 64.24 | -1.49% | 4,960,708 |
| Feb 2, 2026 | 63.89 | 66.15 | 62.85 | 65.74 | 65.21 | 0.63% | 4,205,654 |
| Jan 30, 2026 | 65.17 | 65.96 | 64.64 | 65.33 | 64.81 | 0.17% | 4,432,795 |
| Jan 29, 2026 | 64.94 | 65.89 | 64.91 | 65.22 | 64.70 | 0.96% | 2,767,550 |
| Jan 28, 2026 | 65.55 | 65.96 | 64.33 | 64.60 | 64.08 | -1.75% | 3,122,576 |
| Jan 27, 2026 | 63.62 | 65.85 | 63.47 | 65.75 | 65.22 | 3.17% | 3,550,519 |
| Jan 26, 2026 | 62.00 | 63.75 | 61.92 | 63.73 | 63.22 | 3.36% | 3,996,532 |
| Jan 23, 2026 | 61.11 | 61.88 | 60.89 | 61.66 | 61.17 | 0.88% | 3,432,805 |
| Jan 22, 2026 | 59.88 | 61.13 | 59.81 | 61.12 | 60.63 | 1.88% | 4,426,679 |
| Jan 21, 2026 | 61.13 | 61.44 | 59.85 | 59.99 | 59.51 | -1.49% | 2,726,712 |
| Jan 20, 2026 | 59.75 | 61.38 | 59.57 | 60.90 | 60.41 | 1.38% | 3,789,099 |
| Jan 16, 2026 | 60.36 | 60.66 | 59.60 | 60.07 | 59.59 | -0.60% | 1,843,868 |
| Jan 15, 2026 | 60.41 | 60.74 | 59.87 | 60.43 | 59.95 | -0.02% | 2,722,440 |
| Jan 14, 2026 | 60.18 | 60.78 | 60.10 | 60.44 | 59.96 | 0.60% | 1,831,508 |
| Jan 13, 2026 | 59.62 | 60.13 | 59.21 | 60.08 | 59.60 | 1.11% | 2,605,467 |
| Jan 12, 2026 | 58.17 | 59.45 | 57.82 | 59.42 | 58.94 | 2.40% | 3,663,182 |
| Jan 9, 2026 | 57.46 | 58.09 | 57.03 | 58.03 | 57.56 | 1.15% | 2,374,252 |
| Jan 8, 2026 | 56.95 | 57.92 | 56.69 | 57.37 | 56.91 | 2.08% | 3,482,605 |
| Jan 7, 2026 | 55.95 | 56.49 | 55.70 | 56.20 | 55.75 | 0.41% | 3,376,917 |
| Jan 6, 2026 | 57.02 | 57.29 | 55.89 | 55.97 | 55.52 | -2.03% | 3,223,796 |
| Jan 5, 2026 | 57.66 | 57.76 | 56.81 | 57.13 | 56.67 | -1.57% | 2,586,633 |
| Jan 2, 2026 | 58.57 | 58.57 | 57.72 | 58.04 | 57.57 | -0.99% | 1,745,653 |
| Dec 31, 2025 | 59.12 | 59.12 | 58.61 | 58.62 | 58.15 | -0.95% | 1,479,988 |
| Dec 30, 2025 | 58.74 | 59.41 | 58.45 | 59.18 | 58.71 | 1.02% | 2,597,671 |
| Dec 29, 2025 | 58.53 | 58.65 | 58.27 | 58.58 | 58.11 | 0.03% | 1,704,180 |
| Dec 26, 2025 | 58.22 | 58.65 | 58.09 | 58.56 | 58.09 | 0.51% | 1,086,189 |
| Dec 24, 2025 | 57.80 | 58.38 | 57.79 | 58.26 | 57.79 | 0.81% | 623,420 |
| Dec 23, 2025 | 58.58 | 58.58 | 57.50 | 57.79 | 57.33 | -1.45% | 1,769,943 |
| Dec 22, 2025 | 58.25 | 58.76 | 58.07 | 58.64 | 58.17 | 0.29% | 1,752,743 |
| Dec 19, 2025 | 58.12 | 58.74 | 57.81 | 58.47 | 58.00 | 0.38% | 5,297,255 |
| Dec 18, 2025 | 58.48 | 58.64 | 58.13 | 58.25 | 57.78 | -0.43% | 2,515,632 |
| Dec 17, 2025 | 58.23 | 58.53 | 57.97 | 58.50 | 58.03 | 0.53% | 2,028,725 |
| Dec 16, 2025 | 59.83 | 59.91 | 58.15 | 58.19 | 57.72 | -2.25% | 2,626,044 |
| Dec 15, 2025 | 60.41 | 60.47 | 59.08 | 59.53 | 59.05 | -0.63% | 3,457,687 |
| Dec 12, 2025 | 59.58 | 60.38 | 59.13 | 59.91 | 59.43 | 0.59% | 3,883,326 |
| Dec 11, 2025 | 57.93 | 59.65 | 57.90 | 59.56 | 59.08 | 3.28% | 4,986,046 |
| Dec 10, 2025 | 56.02 | 57.83 | 55.95 | 57.67 | 57.21 | 3.15% | 4,959,819 |
| Dec 9, 2025 | 55.96 | 56.22 | 55.40 | 55.91 | 55.46 | -0.55% | 2,849,119 |
| Dec 8, 2025 | 56.80 | 56.86 | 55.85 | 56.22 | 55.77 | -1.23% | 3,047,470 |
| Dec 5, 2025 | 56.02 | 56.98 | 55.82 | 56.92 | 56.46 | 1.39% | 3,435,369 |
| Dec 4, 2025 | 56.91 | 57.15 | 56.02 | 56.14 | 55.69 | -1.13% | 2,315,690 |
| Dec 3, 2025 | 57.48 | 58.01 | 56.78 | 56.78 | 56.32 | -0.98% | 3,538,427 |
| Dec 2, 2025 | 57.85 | 58.20 | 57.05 | 57.34 | 56.88 | -1.65% | 3,234,235 |
| Dec 1, 2025 | 57.50 | 58.67 | 57.49 | 58.30 | 57.83 | 0.43% | 3,704,647 |
| Nov 28, 2025 | 57.78 | 58.42 | 57.78 | 58.05 | 57.08 | 0.24% | 1,663,328 |
| Nov 26, 2025 | 57.19 | 58.23 | 57.15 | 57.91 | 56.94 | 1.35% | 2,527,798 |
| Nov 25, 2025 | 57.46 | 57.90 | 56.69 | 57.14 | 56.18 | -0.05% | 3,503,046 |
| Nov 24, 2025 | 53.73 | 57.68 | 53.71 | 57.17 | 56.21 | 6.52% | 8,868,676 |
| Nov 21, 2025 | 53.07 | 54.10 | 52.90 | 53.67 | 52.77 | 1.82% | 3,350,912 |
| Nov 20, 2025 | 53.01 | 53.66 | 52.65 | 52.71 | 51.83 | -0.64% | 3,167,758 |
| Nov 19, 2025 | 53.58 | 53.87 | 53.01 | 53.05 | 52.16 | -1.14% | 2,702,034 |
| Nov 18, 2025 | 53.34 | 53.95 | 52.92 | 53.66 | 52.76 | 1.04% | 2,578,173 |
| Nov 17, 2025 | 53.95 | 53.95 | 53.06 | 53.11 | 52.22 | -1.61% | 2,906,008 |
| Nov 14, 2025 | 54.40 | 54.67 | 53.34 | 53.98 | 53.08 | -0.59% | 3,318,230 |
| Nov 13, 2025 | 54.17 | 55.17 | 54.07 | 54.30 | 53.39 | 0.44% | 3,091,632 |
| Nov 12, 2025 | 55.46 | 55.55 | 53.97 | 54.06 | 53.16 | -2.61% | 3,210,606 |
| Nov 11, 2025 | 54.24 | 55.72 | 54.01 | 55.51 | 54.58 | 2.99% | 3,544,680 |
| Nov 10, 2025 | 55.41 | 55.68 | 52.91 | 53.90 | 53.00 | 2.32% | 6,190,357 |
| Nov 7, 2025 | 51.99 | 53.35 | 50.65 | 52.68 | 51.80 | 1.92% | 8,163,479 |
| Nov 6, 2025 | 52.28 | 52.85 | 51.68 | 51.69 | 50.83 | -1.41% | 2,242,684 |
| Nov 5, 2025 | 52.16 | 52.74 | 52.03 | 52.43 | 51.55 | 0.75% | 2,601,529 |
| Nov 4, 2025 | 51.82 | 52.25 | 51.41 | 52.04 | 51.17 | 0.79% | 2,292,070 |
| Nov 3, 2025 | 51.22 | 51.83 | 50.74 | 51.63 | 50.77 | 0.43% | 2,707,570 |
| Oct 31, 2025 | 51.01 | 51.55 | 50.62 | 51.41 | 50.55 | - | 2,484,259 |
| Oct 30, 2025 | 50.59 | 51.55 | 50.56 | 51.41 | 50.55 | 1.36% | 2,743,935 |
| Oct 29, 2025 | 51.69 | 51.76 | 50.65 | 50.72 | 49.87 | -2.72% | 2,867,335 |
| Oct 28, 2025 | 51.91 | 52.64 | 51.53 | 52.14 | 51.27 | 0.10% | 2,454,721 |
| Oct 27, 2025 | 51.47 | 52.19 | 51.26 | 52.09 | 51.22 | 1.38% | 2,449,938 |
| Oct 24, 2025 | 51.80 | 52.05 | 51.05 | 51.38 | 50.52 | -0.83% | 2,410,809 |
| Oct 23, 2025 | 52.50 | 52.70 | 51.59 | 51.81 | 50.94 | -1.73% | 2,140,115 |
| Oct 22, 2025 | 52.28 | 53.24 | 51.93 | 52.72 | 51.84 | 0.71% | 2,919,431 |
| Oct 21, 2025 | 52.48 | 52.75 | 52.28 | 52.35 | 51.47 | -0.25% | 1,754,933 |
| Oct 20, 2025 | 52.54 | 52.72 | 52.16 | 52.48 | 51.60 | - | 2,088,805 |
| Oct 17, 2025 | 51.99 | 52.54 | 51.59 | 52.48 | 51.60 | 0.61% | 2,232,387 |
| Oct 16, 2025 | 52.81 | 53.07 | 51.90 | 52.16 | 51.29 | -1.23% | 2,679,284 |
| Oct 15, 2025 | 52.75 | 53.27 | 52.54 | 52.81 | 51.93 | -0.08% | 2,084,226 |
| Oct 14, 2025 | 51.58 | 52.93 | 51.07 | 52.85 | 51.97 | 1.44% | 3,119,339 |