Tyson Foods, Inc. (TSN)
NYSE: TSN · Real-Time Price · USD
58.55
+0.75 (1.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.38 | 58.99 | 57.97 | 58.55 | 58.55 | 1.30% | 4,563,188 |
| Jun 25, 2026 | 57.79 | 58.45 | 57.40 | 57.80 | 57.80 | -0.02% | 2,401,394 |
| Jun 24, 2026 | 57.80 | 58.30 | 57.51 | 57.81 | 57.81 | 0.68% | 3,193,188 |
| Jun 23, 2026 | 56.16 | 57.56 | 56.16 | 57.42 | 57.42 | 3.44% | 3,538,082 |
| Jun 22, 2026 | 55.31 | 56.01 | 55.22 | 55.51 | 55.51 | 0.09% | 3,413,620 |
| Jun 18, 2026 | 55.70 | 56.43 | 54.63 | 55.46 | 55.46 | -1.32% | 6,985,340 |
| Jun 17, 2026 | 56.77 | 57.09 | 55.79 | 56.20 | 56.20 | -1.82% | 2,688,927 |
| Jun 16, 2026 | 57.42 | 57.94 | 56.88 | 57.24 | 57.24 | -0.10% | 2,130,925 |
| Jun 15, 2026 | 57.29 | 57.50 | 56.66 | 57.30 | 57.30 | -0.23% | 3,372,640 |
| Jun 12, 2026 | 56.13 | 57.92 | 56.08 | 57.43 | 57.43 | 3.22% | 4,282,676 |
| Jun 11, 2026 | 55.97 | 56.52 | 55.51 | 55.64 | 55.64 | -0.87% | 3,156,828 |
| Jun 10, 2026 | 57.00 | 57.11 | 55.75 | 56.13 | 56.13 | -0.60% | 3,206,765 |
| Jun 9, 2026 | 56.85 | 57.30 | 56.17 | 56.47 | 56.47 | -0.91% | 3,741,036 |
| Jun 8, 2026 | 58.13 | 58.59 | 56.70 | 56.99 | 56.99 | -2.96% | 4,173,447 |
| Jun 5, 2026 | 57.41 | 59.55 | 56.99 | 58.73 | 58.73 | 3.25% | 4,157,625 |
| Jun 4, 2026 | 57.49 | 58.09 | 56.25 | 56.88 | 56.88 | -0.37% | 7,005,458 |
| Jun 3, 2026 | 59.45 | 60.20 | 56.15 | 57.09 | 57.09 | -4.20% | 5,085,666 |
| Jun 2, 2026 | 60.07 | 60.35 | 59.57 | 59.59 | 59.59 | -0.57% | 2,356,481 |
| Jun 1, 2026 | 60.27 | 60.79 | 59.56 | 59.93 | 59.93 | -0.96% | 3,200,403 |
| May 29, 2026 | 61.80 | 62.40 | 60.85 | 61.02 | 60.51 | -1.58% | 4,347,575 |
| May 28, 2026 | 63.68 | 64.22 | 61.98 | 62.00 | 61.48 | -6.09% | 3,786,435 |
| May 27, 2026 | 65.55 | 66.86 | 65.55 | 66.02 | 65.47 | 1.37% | 2,142,158 |
| May 26, 2026 | 65.01 | 65.76 | 64.73 | 65.13 | 64.59 | 0.12% | 2,375,556 |
| May 22, 2026 | 66.48 | 66.96 | 65.02 | 65.05 | 64.51 | -2.14% | 2,031,807 |
| May 21, 2026 | 66.50 | 67.00 | 65.77 | 66.47 | 65.91 | -0.08% | 3,284,708 |
| May 20, 2026 | 66.39 | 66.78 | 65.73 | 66.52 | 65.96 | 0.54% | 2,248,705 |
| May 19, 2026 | 66.74 | 66.87 | 65.54 | 66.16 | 65.61 | -0.78% | 2,487,193 |
| May 18, 2026 | 66.41 | 66.95 | 65.99 | 66.68 | 66.12 | 1.35% | 2,603,984 |
| May 15, 2026 | 66.98 | 67.31 | 65.62 | 65.79 | 65.24 | -1.31% | 3,589,514 |
| May 14, 2026 | 67.20 | 67.74 | 66.51 | 66.66 | 66.10 | -0.34% | 2,180,154 |
| May 13, 2026 | 67.47 | 68.04 | 66.10 | 66.89 | 66.33 | -0.84% | 2,466,096 |
| May 12, 2026 | 67.45 | 68.16 | 66.91 | 67.46 | 66.90 | 0.57% | 2,144,094 |
| May 11, 2026 | 68.66 | 68.90 | 65.15 | 67.08 | 66.52 | -1.90% | 3,467,815 |
| May 8, 2026 | 68.23 | 68.88 | 67.31 | 68.38 | 67.81 | 0.65% | 2,119,206 |
| May 7, 2026 | 67.77 | 68.15 | 66.52 | 67.94 | 67.37 | -0.22% | 2,560,225 |
| May 6, 2026 | 68.78 | 68.93 | 67.38 | 68.09 | 67.52 | -0.51% | 2,592,945 |
| May 5, 2026 | 69.04 | 69.48 | 66.85 | 68.44 | 67.87 | -0.45% | 3,805,028 |
| May 4, 2026 | 65.22 | 68.81 | 62.05 | 68.75 | 68.18 | 7.96% | 6,245,252 |
| May 1, 2026 | 64.23 | 64.52 | 63.51 | 63.68 | 63.15 | -0.61% | 3,896,405 |
| Apr 30, 2026 | 63.50 | 64.57 | 63.45 | 64.07 | 63.53 | 0.77% | 3,073,309 |
| Apr 29, 2026 | 63.99 | 64.45 | 63.18 | 63.58 | 63.05 | -0.83% | 3,289,365 |
| Apr 28, 2026 | 64.30 | 64.41 | 63.02 | 64.11 | 63.57 | 0.79% | 2,355,752 |
| Apr 27, 2026 | 63.99 | 64.59 | 63.53 | 63.61 | 63.08 | -0.66% | 2,257,119 |
| Apr 24, 2026 | 65.27 | 65.29 | 63.53 | 64.03 | 63.49 | -1.84% | 2,099,011 |
| Apr 23, 2026 | 64.75 | 65.56 | 64.59 | 65.23 | 64.68 | 1.05% | 2,118,562 |
| Apr 22, 2026 | 64.53 | 64.79 | 63.84 | 64.55 | 64.01 | -0.03% | 2,415,766 |
| Apr 21, 2026 | 63.53 | 64.79 | 63.01 | 64.57 | 64.03 | 1.41% | 2,217,287 |
| Apr 20, 2026 | 64.46 | 65.06 | 63.31 | 63.67 | 63.14 | -1.77% | 3,096,697 |
| Apr 17, 2026 | 63.50 | 64.93 | 63.34 | 64.82 | 64.28 | 1.30% | 2,417,758 |
| Apr 16, 2026 | 63.28 | 64.01 | 63.20 | 63.99 | 63.46 | 0.96% | 2,641,954 |
| Apr 15, 2026 | 64.81 | 64.81 | 62.98 | 63.38 | 62.85 | -2.43% | 3,421,925 |
| Apr 14, 2026 | 64.10 | 65.45 | 64.00 | 64.96 | 64.42 | 0.79% | 1,739,660 |
| Apr 13, 2026 | 65.62 | 65.62 | 63.95 | 64.45 | 63.91 | -1.81% | 2,055,284 |
| Apr 10, 2026 | 65.47 | 65.64 | 64.95 | 65.64 | 65.09 | 0.34% | 1,959,680 |
| Apr 9, 2026 | 64.03 | 65.42 | 63.84 | 65.42 | 64.87 | 1.19% | 2,788,760 |
| Apr 8, 2026 | 64.40 | 64.65 | 63.82 | 64.65 | 64.11 | 0.72% | 2,407,713 |
| Apr 7, 2026 | 64.30 | 64.67 | 64.00 | 64.19 | 63.65 | -0.48% | 2,074,327 |
| Apr 6, 2026 | 65.23 | 65.23 | 64.38 | 64.50 | 63.96 | -0.20% | 2,228,655 |
| Apr 2, 2026 | 64.67 | 64.75 | 63.97 | 64.63 | 64.09 | 0.51% | 1,655,963 |
| Apr 1, 2026 | 63.88 | 64.64 | 63.28 | 64.30 | 63.76 | 0.36% | 2,364,210 |
| Mar 31, 2026 | 64.23 | 64.23 | 63.23 | 64.07 | 63.53 | 0.49% | 2,525,321 |
| Mar 30, 2026 | 64.24 | 64.28 | 63.44 | 63.76 | 63.23 | -0.25% | 2,288,072 |
| Mar 27, 2026 | 63.03 | 64.25 | 62.64 | 63.92 | 63.39 | 1.52% | 2,462,076 |
| Mar 26, 2026 | 61.50 | 63.53 | 61.25 | 62.96 | 62.43 | 2.46% | 3,095,567 |
| Mar 25, 2026 | 61.40 | 61.50 | 60.26 | 61.45 | 60.94 | 0.92% | 1,927,797 |
| Mar 24, 2026 | 59.59 | 61.35 | 59.40 | 60.89 | 60.38 | 1.99% | 3,740,970 |
| Mar 23, 2026 | 58.61 | 60.12 | 57.90 | 59.70 | 59.20 | 2.61% | 3,250,844 |
| Mar 20, 2026 | 59.08 | 59.48 | 57.96 | 58.18 | 57.69 | -1.59% | 5,879,814 |
| Mar 19, 2026 | 61.04 | 61.04 | 58.90 | 59.12 | 58.63 | -3.43% | 3,966,846 |
| Mar 18, 2026 | 61.50 | 61.87 | 60.65 | 61.22 | 60.71 | -1.37% | 3,251,884 |
| Mar 17, 2026 | 62.40 | 62.77 | 61.70 | 62.07 | 61.55 | 0.39% | 2,482,903 |
| Mar 16, 2026 | 60.63 | 62.08 | 60.55 | 61.83 | 61.31 | 2.50% | 2,832,635 |
| Mar 13, 2026 | 61.08 | 61.41 | 60.09 | 60.32 | 59.82 | -1.16% | 3,287,784 |
| Mar 12, 2026 | 59.29 | 61.13 | 59.28 | 61.03 | 60.52 | 2.04% | 4,385,049 |
| Mar 11, 2026 | 60.03 | 60.49 | 59.21 | 59.81 | 59.31 | -0.71% | 3,511,485 |
| Mar 10, 2026 | 61.19 | 61.31 | 60.23 | 60.24 | 59.74 | -1.78% | 3,430,171 |
| Mar 9, 2026 | 60.74 | 61.56 | 59.78 | 61.33 | 60.82 | -0.16% | 3,506,461 |
| Mar 6, 2026 | 61.51 | 61.87 | 60.98 | 61.43 | 60.92 | -1.02% | 2,741,293 |
| Mar 5, 2026 | 62.56 | 62.57 | 61.71 | 62.06 | 61.54 | -1.37% | 2,632,164 |
| Mar 4, 2026 | 63.43 | 63.43 | 62.29 | 62.92 | 62.39 | -0.13% | 2,358,398 |
| Mar 3, 2026 | 63.73 | 64.53 | 62.94 | 63.00 | 62.47 | -2.17% | 4,205,842 |
| Mar 2, 2026 | 64.75 | 64.85 | 64.00 | 64.40 | 63.86 | -0.91% | 2,875,900 |
| Feb 27, 2026 | 62.75 | 64.99 | 62.75 | 64.99 | 64.45 | 3.00% | 5,717,651 |
| Feb 26, 2026 | 62.91 | 63.62 | 62.66 | 63.61 | 62.57 | 1.60% | 3,063,251 |
| Feb 25, 2026 | 62.87 | 63.25 | 61.80 | 62.61 | 61.59 | -1.28% | 3,540,420 |
| Feb 24, 2026 | 62.84 | 63.55 | 62.79 | 63.42 | 62.39 | 0.73% | 2,412,634 |
| Feb 23, 2026 | 63.71 | 63.93 | 62.86 | 62.96 | 61.93 | -1.41% | 3,295,703 |
| Feb 20, 2026 | 64.39 | 64.50 | 63.68 | 63.86 | 62.82 | -0.73% | 4,478,915 |
| Feb 19, 2026 | 63.75 | 64.33 | 63.46 | 64.33 | 63.28 | 0.58% | 1,828,076 |
| Feb 18, 2026 | 62.93 | 64.06 | 62.62 | 63.96 | 62.92 | 1.69% | 2,940,706 |
| Feb 17, 2026 | 64.07 | 64.56 | 62.18 | 62.90 | 61.87 | -1.63% | 2,576,625 |
| Feb 13, 2026 | 63.42 | 64.13 | 63.16 | 63.94 | 62.90 | 1.00% | 2,122,945 |
| Feb 12, 2026 | 64.38 | 64.53 | 63.24 | 63.31 | 62.28 | -1.60% | 2,263,442 |
| Feb 11, 2026 | 64.51 | 64.99 | 64.22 | 64.34 | 63.29 | -0.95% | 1,855,012 |
| Feb 10, 2026 | 65.42 | 65.95 | 64.35 | 64.96 | 63.90 | -0.67% | 2,165,448 |
| Feb 9, 2026 | 65.37 | 65.55 | 64.75 | 65.40 | 64.33 | 0.21% | 2,358,154 |
| Feb 6, 2026 | 65.41 | 66.41 | 64.33 | 65.26 | 64.20 | 0.09% | 2,766,547 |
| Feb 5, 2026 | 65.43 | 65.72 | 64.72 | 65.20 | 64.14 | 0.31% | 1,945,668 |
| Feb 4, 2026 | 65.27 | 66.00 | 64.64 | 65.00 | 63.94 | 0.37% | 3,330,410 |
| Feb 3, 2026 | 65.23 | 65.46 | 63.42 | 64.76 | 63.70 | -1.49% | 4,960,708 |