Tyson Foods, Inc. Class A TSN
NYSE · United States · Consumer Non-Durables
$50.53-0.45 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50.53 | -0.88% | $51.02 | $51.41 | $50.53 | 2.81M |
| 2026-09-29 | $50.98 | +0.06% | $50.70 | $51.29 | $50.50 | 3.24M |
| 2026-09-28 | $50.95 | +0.06% | $50.73 | $51.46 | $50.64 | 2.54M |
| 2026-09-25 | $50.92 | -0.43% | $51.05 | $51.29 | $50.68 | 2.51M |
| 2026-09-24 | $51.14 | -0.43% | $51.76 | $51.79 | $50.94 | 2.60M |
| 2026-09-23 | $51.36 | -0.89% | $51.85 | $52.12 | $51.00 | 3.20M |
| 2026-09-22 | $51.82 | -0.38% | $52.21 | $52.71 | $51.73 | 3.10M |
| 2026-09-21 | $52.02 | -1.42% | $52.86 | $53.08 | $51.87 | 5.13M |
| 2026-09-18 | $52.77 | +0.98% | $52.06 | $53.41 | $52.03 | 8.43M |
| 2026-09-17 | $52.26 | +0.27% | $52.32 | $52.82 | $52.05 | 3.40M |
| 2026-09-16 | $52.12 | -0.82% | $52.58 | $52.99 | $52.12 | 2.69M |
| 2026-09-15 | $52.55 | -1.15% | $52.90 | $53.35 | $52.27 | 3.46M |
| 2026-09-14 | $53.16 | +0.34% | $53.61 | $54.24 | $52.69 | 3.19M |
| 2026-09-11 | $52.98 | +0.99% | $52.74 | $53.04 | $52.18 | 3.90M |
| 2026-09-10 | $52.46 | +1.39% | $52.29 | $53.02 | $51.64 | 3.62M |
| 2026-09-09 | $51.74 | -1.03% | $52.32 | $53.05 | $51.48 | 3.94M |
| 2026-09-08 | $52.28 | +1.67% | $51.45 | $52.74 | $51.35 | 5.27M |
| 2026-09-04 | $51.42 | -0.66% | $51.10 | $51.71 | $50.71 | 5.83M |
| 2026-09-03 | $51.76 | -7.26% | $52.16 | $53.15 | $51.05 | 7.28M |
| 2026-09-02 | $55.81 | +1.36% | $55.16 | $56.54 | $54.88 | 2.97M |
| 2026-09-01 | $55.06 | -0.15% | $54.75 | $55.09 | $54.66 | 2.10M |
| 2026-08-31 | $55.14 | -0.47% | $55.22 | $55.68 | $54.70 | 3.19M |
| 2026-08-28 | $55.40 | +0.09% | $55.00 | $55.70 | $55.00 | 1.96M |
| 2026-08-27 | $55.35 | -2.12% | $56.07 | $56.21 | $55.11 | 2.29M |
| 2026-08-26 | $56.55 | -1.08% | $57.00 | $57.19 | $56.50 | 2.04M |
| 2026-08-25 | $57.17 | -1.21% | $57.68 | $57.68 | $57.01 | 2.05M |
| 2026-08-24 | $57.87 | -1.04% | $58.94 | $59.15 | $57.80 | 2.31M |
| 2026-08-21 | $58.48 | +0.14% | $58.37 | $58.51 | $57.26 | 4.75M |
| 2026-08-20 | $58.40 | -0.26% | $58.37 | $59.07 | $57.92 | 2.00M |
| 2026-08-19 | $58.55 | +0.97% | $58.57 | $59.85 | $58.47 | 2.87M |
| 2026-08-18 | $57.99 | -1.06% | $58.83 | $58.95 | $57.60 | 3.48M |
| 2026-08-17 | $58.61 | +0.76% | $57.67 | $58.66 | $57.28 | 3.29M |
| 2026-08-14 | $58.17 | +3.16% | $57.75 | $58.98 | $57.68 | 3.63M |
| 2026-08-13 | $56.39 | +1.04% | $56.40 | $56.99 | $56.22 | 2.09M |
| 2026-08-12 | $55.81 | -1.10% | $56.10 | $56.60 | $55.65 | 2.15M |
| 2026-08-11 | $56.43 | -1.28% | $56.82 | $56.91 | $55.88 | 2.59M |
| 2026-08-10 | $57.16 | -1.52% | $57.81 | $58.28 | $57.10 | 2.47M |
| 2026-08-07 | $58.04 | -0.85% | $58.67 | $58.77 | $57.86 | 2.57M |
| 2026-08-06 | $58.54 | +0.60% | $58.65 | $58.84 | $57.69 | 2.57M |
| 2026-08-05 | $58.19 | -0.94% | $59.00 | $59.04 | $58.09 | 2.88M |
| 2026-08-04 | $58.74 | -1.46% | $59.55 | $59.75 | $57.97 | 4.63M |
| 2026-08-03 | $59.61 | +2.85% | $55.89 | $59.91 | $54.53 | 5.81M |
| 2026-07-31 | $57.96 | -4.44% | $59.91 | $60.64 | $57.67 | 5.26M |
| 2026-07-30 | $60.65 | -0.64% | $60.54 | $60.91 | $60.08 | 2.43M |
| 2026-07-29 | $61.04 | -0.23% | $60.82 | $61.54 | $60.74 | 3.00M |
| 2026-07-28 | $61.18 | +0.77% | $61.60 | $63.03 | $61.00 | 4.48M |
| 2026-07-27 | $60.71 | +5.67% | $60.27 | $61.75 | $59.59 | 5.39M |
| 2026-07-24 | $57.45 | +1.23% | $57.02 | $57.51 | $56.66 | 2.13M |
| 2026-07-23 | $56.75 | -0.54% | $56.49 | $56.78 | $56.19 | 2.66M |
| 2026-07-22 | $57.06 | +0.02% | $57.51 | $57.70 | $56.97 | 1.75M |
| 2026-07-21 | $57.05 | -1.64% | $57.71 | $58.14 | $56.96 | 2.26M |
| 2026-07-20 | $58.00 | +0.40% | $57.58 | $58.28 | $57.51 | 2.52M |
| 2026-07-17 | $57.77 | -0.10% | $58.41 | $59.18 | $57.22 | 2.92M |
| 2026-07-16 | $57.83 | +0.63% | $57.88 | $58.63 | $57.74 | 3.27M |
| 2026-07-15 | $57.47 | -0.02% | $57.44 | $58.17 | $57.32 | 2.96M |
| 2026-07-14 | $57.48 | -0.76% | $57.42 | $57.78 | $57.28 | 2.10M |
| 2026-07-13 | $57.92 | +0.16% | $58.20 | $58.70 | $57.69 | 2.52M |
| 2026-07-10 | $57.83 | +0.21% | $57.65 | $58.12 | $57.22 | 2.93M |
| 2026-07-09 | $57.71 | -1.01% | $58.01 | $58.17 | $57.43 | 2.81M |
| 2026-07-08 | $58.30 | -0.88% | $59.01 | $59.31 | $58.15 | 3.42M |
| 2026-07-07 | $58.82 | +0.12% | $59.60 | $60.13 | $58.75 | 2.32M |
| 2026-07-06 | $58.75 | -0.24% | $58.82 | $59.00 | $58.03 | 2.53M |
| 2026-07-02 | $58.89 | +0.79% | $57.66 | $58.99 | $57.66 | 2.17M |
| 2026-07-01 | $58.43 | +2.06% | $57.67 | $59.11 | $57.61 | 2.48M |
| 2026-06-30 | $57.25 | -2.39% | $58.53 | $58.53 | $56.44 | 4.21M |
| 2026-06-29 | $58.65 | +0.17% | $58.62 | $58.84 | $58.05 | 3.48M |
| 2026-06-26 | $58.55 | +1.30% | $58.38 | $58.99 | $57.97 | 4.61M |
| 2026-06-25 | $57.80 | -0.02% | $57.79 | $58.45 | $57.40 | 2.49M |
| 2026-06-24 | $57.81 | +0.68% | $57.80 | $58.30 | $57.51 | 3.27M |
| 2026-06-23 | $57.42 | +3.44% | $56.16 | $57.56 | $56.16 | 3.62M |
| 2026-06-22 | $55.51 | +0.09% | $55.31 | $56.01 | $55.22 | 3.47M |
| 2026-06-18 | $55.46 | -1.32% | $55.70 | $56.43 | $54.63 | 7.34M |
| 2026-06-17 | $56.20 | -1.82% | $56.77 | $57.09 | $55.79 | 3.28M |
| 2026-06-16 | $57.24 | -0.10% | $57.42 | $57.94 | $56.88 | 2.20M |
| 2026-06-15 | $57.30 | -0.23% | $57.29 | $57.50 | $56.66 | 3.56M |
| 2026-06-12 | $57.43 | +3.22% | $56.13 | $57.92 | $56.08 | 4.47M |
| 2026-06-11 | $55.64 | -0.87% | $55.97 | $56.52 | $55.51 | 3.60M |
| 2026-06-10 | $56.13 | -0.60% | $57.00 | $57.11 | $55.75 | 3.28M |
| 2026-06-09 | $56.47 | -0.91% | $56.85 | $57.30 | $56.17 | 3.77M |
| 2026-06-08 | $56.99 | -2.96% | $58.13 | $58.59 | $56.70 | 4.38M |
| 2026-06-05 | $58.73 | +3.25% | $57.41 | $59.55 | $56.99 | 4.51M |
| 2026-06-04 | $56.88 | -0.37% | $57.49 | $58.09 | $56.25 | 8.49M |
| 2026-06-03 | $57.09 | -4.20% | $59.45 | $60.20 | $56.15 | 5.09M |
| 2026-06-02 | $59.59 | -0.57% | $60.07 | $60.35 | $59.57 | 3.47M |
| 2026-06-01 | $59.93 | -1.79% | $60.27 | $60.79 | $59.56 | 3.62M |
| 2026-05-29 | $61.02 | -1.58% | $61.80 | $62.40 | $60.85 | 4.35M |
| 2026-05-28 | $62.00 | -6.09% | $63.68 | $64.22 | $61.98 | 3.78M |
| 2026-05-27 | $66.02 | +1.37% | $65.55 | $66.86 | $65.55 | 2.14M |
| 2026-05-26 | $65.13 | +0.12% | $65.01 | $65.76 | $64.73 | 2.38M |
| 2026-05-22 | $65.05 | -2.14% | $66.48 | $66.96 | $65.02 | 2.03M |