Tyson Foods (TSN)
64.07
+0.31 (0.49%)
NYSE · Last Trade: Apr 1st, 12:15 AM EDT
Historical Prices For Tyson Foods (TSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 64.23 | 64.23 | 63.23 | 64.07 | 2,525,143 | 64.07 |
| 3/30/2026 | 64.24 | 64.28 | 63.44 | 63.76 | 2,288,053 | 63.76 |
| 3/27/2026 | 63.03 | 64.25 | 62.64 | 63.92 | 2,492,275 | 63.92 |
| 3/26/2026 | 61.50 | 63.53 | 61.25 | 62.96 | 3,095,538 | 62.96 |
| 3/25/2026 | 61.40 | 61.50 | 60.26 | 61.45 | 1,927,797 | 61.45 |
| 3/24/2026 | 59.59 | 61.35 | 59.40 | 60.89 | 3,740,969 | 60.89 |
| 3/23/2026 | 58.61 | 60.12 | 57.90 | 59.70 | 3,250,846 | 59.70 |
| 3/20/2026 | 59.08 | 59.48 | 57.96 | 58.18 | 5,879,816 | 58.18 |
| 3/19/2026 | 61.04 | 61.04 | 58.90 | 59.12 | 3,966,843 | 59.12 |
| 3/18/2026 | 61.50 | 61.87 | 60.65 | 61.22 | 3,251,884 | 61.22 |
| 3/17/2026 | 62.40 | 62.77 | 61.70 | 62.07 | 2,482,902 | 62.07 |
| 3/16/2026 | 60.63 | 62.08 | 60.55 | 61.83 | 2,832,620 | 61.83 |
| 3/13/2026 | 61.08 | 61.41 | 60.09 | 60.32 | 3,287,785 | 60.32 |
| 3/12/2026 | 59.29 | 61.13 | 59.28 | 61.03 | 4,382,840 | 61.03 |
| 3/11/2026 | 60.03 | 60.49 | 59.21 | 59.81 | 3,511,486 | 59.81 |
| 3/10/2026 | 61.19 | 61.31 | 60.23 | 60.24 | 3,430,161 | 60.24 |
| 3/09/2026 | 60.74 | 61.55 | 59.78 | 61.33 | 3,506,449 | 61.33 |
| 3/06/2026 | 61.51 | 61.87 | 60.98 | 61.43 | 2,741,584 | 61.43 |
| 3/05/2026 | 62.56 | 62.56 | 61.71 | 62.06 | 2,624,621 | 62.06 |
| 3/04/2026 | 63.43 | 63.43 | 62.29 | 62.92 | 2,359,038 | 62.92 |
| 3/03/2026 | 63.73 | 64.53 | 62.94 | 63.00 | 4,205,829 | 63.00 |
| 3/02/2026 | 64.75 | 64.85 | 64.00 | 64.40 | 2,875,890 | 64.40 |
| 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 | 63.61 |
| 2/25/2026 | 62.87 | 63.25 | 61.80 | 62.61 | 3,539,719 | 62.61 |
| 2/24/2026 | 62.84 | 63.55 | 62.79 | 63.42 | 2,412,423 | 63.42 |
| 2/23/2026 | 63.71 | 63.93 | 62.85 | 62.96 | 3,295,635 | 62.96 |
| 2/20/2026 | 64.39 | 64.50 | 63.68 | 63.86 | 4,478,918 | 63.86 |
| 2/19/2026 | 63.75 | 64.33 | 63.46 | 64.33 | 1,828,029 | 64.33 |
| 2/18/2026 | 62.93 | 64.06 | 62.62 | 63.96 | 2,940,673 | 63.96 |
| 2/17/2026 | 64.07 | 64.56 | 62.18 | 62.90 | 2,576,564 | 62.90 |
| 2/13/2026 | 63.42 | 64.13 | 63.16 | 63.94 | 2,122,946 | 63.94 |
| 2/12/2026 | 64.38 | 64.53 | 63.24 | 63.31 | 2,263,890 | 63.31 |
| 2/11/2026 | 64.51 | 64.99 | 64.22 | 64.34 | 1,855,012 | 64.34 |
| 2/10/2026 | 65.42 | 65.95 | 64.35 | 64.96 | 2,165,449 | 64.96 |
| 2/09/2026 | 65.37 | 65.55 | 64.75 | 65.40 | 2,357,888 | 65.40 |
| 2/06/2026 | 65.41 | 66.41 | 64.33 | 65.26 | 2,766,549 | 65.26 |
| 2/05/2026 | 65.43 | 65.72 | 64.72 | 65.20 | 1,945,490 | 65.20 |
| 2/04/2026 | 65.27 | 66.00 | 64.64 | 65.00 | 3,330,380 | 65.00 |
| 2/03/2026 | 65.23 | 65.46 | 63.42 | 64.76 | 4,960,442 | 64.76 |
| 2/02/2026 | 63.89 | 66.15 | 62.85 | 65.74 | 4,205,331 | 65.74 |
| 1/30/2026 | 65.17 | 65.96 | 64.64 | 65.33 | 4,432,800 | 65.33 |
| 1/29/2026 | 64.94 | 65.89 | 64.91 | 65.22 | 2,767,550 | 65.22 |
| 1/28/2026 | 65.55 | 65.96 | 64.33 | 64.60 | 3,122,414 | 64.60 |
| 1/27/2026 | 63.62 | 65.85 | 63.47 | 65.75 | 3,550,456 | 65.75 |
| 1/26/2026 | 62.00 | 63.75 | 61.91 | 63.73 | 3,996,502 | 63.73 |
| 1/23/2026 | 61.11 | 61.88 | 60.89 | 61.66 | 3,432,806 | 61.66 |
| 1/22/2026 | 59.88 | 61.13 | 59.80 | 61.12 | 4,426,671 | 61.12 |
| 1/21/2026 | 61.13 | 61.44 | 59.85 | 59.99 | 2,726,364 | 59.99 |
| 1/20/2026 | 59.75 | 61.38 | 59.57 | 60.90 | 3,789,018 | 60.90 |
| 1/16/2026 | 60.36 | 60.66 | 59.60 | 60.07 | 1,843,869 | 60.07 |
| 1/15/2026 | 60.41 | 60.74 | 59.87 | 60.43 | 2,722,386 | 60.43 |
| 1/14/2026 | 60.18 | 60.78 | 60.10 | 60.44 | 1,831,435 | 60.44 |
| 1/13/2026 | 59.62 | 60.13 | 59.20 | 60.08 | 2,604,869 | 60.08 |
| 1/12/2026 | 58.17 | 59.45 | 57.82 | 59.42 | 3,663,063 | 59.42 |
| 1/09/2026 | 57.46 | 58.09 | 57.03 | 58.03 | 2,375,662 | 58.03 |
| 1/08/2026 | 56.95 | 57.92 | 56.69 | 57.37 | 3,481,298 | 57.37 |
| 1/07/2026 | 55.95 | 56.49 | 55.70 | 56.20 | 3,376,614 | 56.20 |
| 1/06/2026 | 57.02 | 57.29 | 55.89 | 55.97 | 3,223,541 | 55.97 |
| 1/05/2026 | 57.66 | 57.76 | 56.81 | 57.13 | 2,586,975 | 57.13 |
| 1/02/2026 | 58.57 | 58.57 | 57.72 | 58.04 | 1,745,654 | 58.04 |