Tyson Foods, Inc. (TSN)
NYSE: TSN · Real-Time Price · USD
56.92
+0.78 (1.39%)
At close: Dec 5, 2025, 4:00 PM EST
56.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:31 PM EST
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 |
| Sep 25, 2025 | 54.75 | 54.75 | 53.70 | 53.75 | 53.28 | -1.30% | 2,543,591 |
| Sep 24, 2025 | 53.66 | 54.64 | 53.64 | 54.46 | 53.98 | 1.13% | 2,246,042 |
| Sep 23, 2025 | 53.85 | 54.16 | 53.56 | 53.85 | 53.38 | 0.35% | 1,988,818 |
| Sep 22, 2025 | 53.57 | 54.17 | 53.29 | 53.66 | 53.19 | 0.13% | 3,168,445 |
| Sep 19, 2025 | 54.22 | 54.28 | 53.59 | 53.59 | 53.12 | -0.78% | 3,710,838 |
| Sep 18, 2025 | 53.95 | 54.31 | 53.75 | 54.01 | 53.54 | -0.20% | 1,995,581 |
| Sep 17, 2025 | 54.35 | 54.81 | 54.06 | 54.12 | 53.64 | -0.40% | 2,303,224 |
| Sep 16, 2025 | 54.05 | 54.62 | 53.79 | 54.34 | 53.86 | 0.63% | 2,944,586 |
| Sep 15, 2025 | 55.28 | 55.38 | 53.91 | 54.00 | 53.53 | -2.05% | 2,712,167 |
| Sep 12, 2025 | 56.02 | 56.07 | 55.11 | 55.13 | 54.65 | -1.69% | 2,357,221 |
| Sep 11, 2025 | 55.77 | 56.43 | 55.55 | 56.08 | 55.59 | 1.19% | 2,932,627 |
| Sep 10, 2025 | 55.60 | 55.68 | 54.82 | 55.42 | 54.93 | -0.75% | 2,197,155 |
| Sep 9, 2025 | 55.70 | 56.08 | 55.60 | 55.84 | 55.35 | -0.11% | 2,235,605 |
| Sep 8, 2025 | 55.77 | 56.07 | 55.36 | 55.90 | 55.41 | -0.53% | 2,860,591 |
| Sep 5, 2025 | 56.11 | 56.68 | 55.70 | 56.20 | 55.71 | 0.04% | 2,013,582 |
| Sep 4, 2025 | 56.50 | 56.57 | 55.97 | 56.18 | 55.69 | -0.30% | 1,946,149 |
| Sep 3, 2025 | 56.37 | 56.54 | 55.41 | 56.35 | 55.85 | -0.34% | 3,287,139 |
| Sep 2, 2025 | 56.72 | 56.90 | 56.15 | 56.54 | 56.04 | -0.42% | 2,675,193 |
| Aug 29, 2025 | 55.86 | 56.87 | 55.73 | 56.78 | 56.28 | 1.18% | 2,591,740 |
| Aug 28, 2025 | 57.42 | 57.44 | 55.51 | 56.12 | 55.13 | -2.28% | 3,290,033 |
| Aug 27, 2025 | 57.09 | 57.55 | 57.02 | 57.43 | 56.42 | 0.35% | 1,868,954 |
| Aug 26, 2025 | 57.25 | 57.49 | 56.88 | 57.23 | 56.22 | -0.40% | 4,071,081 |
| Aug 25, 2025 | 57.40 | 57.55 | 56.96 | 57.46 | 56.45 | -0.26% | 2,159,886 |
| Aug 22, 2025 | 57.33 | 57.75 | 57.14 | 57.61 | 56.60 | 1.12% | 1,986,954 |
| Aug 21, 2025 | 56.49 | 57.18 | 56.11 | 56.97 | 55.97 | 0.69% | 1,841,313 |
| Aug 20, 2025 | 57.01 | 57.53 | 56.30 | 56.58 | 55.58 | -0.23% | 2,398,839 |
| Aug 19, 2025 | 56.26 | 56.87 | 56.13 | 56.71 | 55.71 | 1.14% | 2,222,811 |
| Aug 18, 2025 | 56.81 | 56.93 | 55.85 | 56.07 | 55.08 | -1.29% | 2,706,914 |
| Aug 15, 2025 | 56.51 | 57.09 | 56.30 | 56.80 | 55.80 | 0.89% | 1,971,794 |
| Aug 14, 2025 | 57.27 | 57.52 | 55.95 | 56.30 | 55.31 | -2.41% | 2,392,041 |
| Aug 13, 2025 | 56.17 | 57.74 | 56.15 | 57.69 | 56.67 | 2.21% | 2,587,630 |
| Aug 12, 2025 | 56.65 | 57.08 | 56.00 | 56.44 | 55.45 | -0.42% | 2,794,693 |
| Aug 11, 2025 | 57.04 | 57.28 | 56.18 | 56.68 | 55.68 | -0.63% | 2,137,736 |
| Aug 8, 2025 | 56.58 | 57.31 | 56.37 | 57.04 | 56.04 | 1.24% | 2,497,294 |
| Aug 7, 2025 | 56.23 | 56.56 | 55.51 | 56.34 | 55.35 | 0.48% | 2,557,353 |
| Aug 6, 2025 | 54.91 | 56.22 | 54.78 | 56.07 | 55.08 | 2.34% | 3,465,674 |
| Aug 5, 2025 | 53.88 | 55.08 | 53.85 | 54.79 | 53.82 | 1.82% | 3,637,756 |
| Aug 4, 2025 | 54.65 | 55.52 | 53.61 | 53.81 | 52.86 | 2.44% | 5,957,726 |
| Aug 1, 2025 | 52.68 | 52.85 | 51.85 | 52.53 | 51.60 | 0.44% | 4,369,929 |
| Jul 31, 2025 | 52.72 | 52.96 | 52.23 | 52.30 | 51.38 | -1.17% | 2,486,938 |
| Jul 30, 2025 | 53.49 | 53.74 | 52.73 | 52.92 | 51.99 | -1.36% | 2,706,994 |
| Jul 29, 2025 | 53.47 | 54.33 | 53.27 | 53.65 | 52.70 | 0.37% | 2,657,684 |
| Jul 28, 2025 | 53.63 | 53.92 | 53.06 | 53.45 | 52.51 | -0.91% | 2,214,314 |
| Jul 25, 2025 | 54.00 | 54.13 | 53.58 | 53.94 | 52.99 | -0.11% | 1,866,828 |
| Jul 24, 2025 | 54.37 | 54.61 | 53.91 | 54.00 | 53.05 | -0.72% | 1,696,586 |
| Jul 23, 2025 | 54.37 | 54.85 | 54.06 | 54.39 | 53.43 | -0.15% | 2,295,859 |
| Jul 22, 2025 | 53.44 | 54.51 | 53.44 | 54.47 | 53.51 | 2.18% | 2,035,286 |
| Jul 21, 2025 | 53.43 | 53.80 | 53.17 | 53.31 | 52.37 | -0.19% | 2,219,310 |
| Jul 18, 2025 | 54.10 | 54.12 | 53.30 | 53.41 | 52.47 | -1.06% | 1,818,040 |
| Jul 17, 2025 | 53.60 | 54.14 | 53.38 | 53.98 | 53.03 | 0.65% | 2,884,884 |