NYSE : TSN
Tyson Foods, Inc. — Price history
Consumer Staples · Farm Products · United States
Last price 56.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tyson Foods, Inc. (TSN) closed at 57.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 57.4 | 57.7 | 56.89 | 57.04 | 3,549,525 | +1.40% |
| 2026-10-29 | 55.91 | 56.26 | 55.375 | 56.25 | 3,418,866 | +1.61% |
| 2026-10-28 | 55.3 | 55.8 | 55.015 | 55.36 | 3,145,048 | -0.70% |
| 2026-10-27 | 55.96 | 56.27 | 55.51 | 55.75 | 2,567,060 | -1.15% |
| 2026-10-26 | 56.53 | 56.79 | 56.02 | 56.4 | 2,929,756 | -0.53% |
| 2026-10-23 | 56.98 | 57.15 | 56.34 | 56.7 | 2,580,672 | -0.65% |
| 2026-10-22 | 55.925 | 57.18 | 55.87 | 57.07 | 3,337,797 | +2.09% |
| 2026-10-21 | 55.27 | 55.96 | 55.17 | 55.9 | 4,131,766 | +0.94% |
| 2026-10-20 | 54.53 | 55.43 | 54.295 | 55.38 | 3,075,522 | +2.56% |
| 2026-10-19 | 54.35 | 54.55 | 53.76 | 54 | 2,722,782 | -1.64% |
| 2026-10-16 | 54.52 | 54.945 | 54.23 | 54.9 | 2,702,747 | +1.59% |
| 2026-10-15 | 54.97 | 55.605 | 53.97 | 54.04 | 2,769,557 | -0.33% |
| 2026-10-14 | 54.14 | 54.4 | 53.52 | 54.22 | 3,837,694 | +0.80% |
| 2026-10-13 | 53.96 | 54.11 | 53.319 | 53.79 | 2,959,124 | +0.41% |
| 2026-10-12 | 53.56 | 53.705 | 53.03 | 53.57 | 3,015,008 | +0.26% |
| 2026-10-09 | 52.31 | 53.48 | 52.21 | 53.43 | 3,484,328 | +2.08% |
| 2026-10-08 | 51.9 | 52.6 | 51.715 | 52.34 | 3,753,671 | +1.24% |
| 2026-10-07 | 51.88 | 52.01 | 51.37 | 51.7 | 3,292,109 | -0.52% |
| 2026-10-06 | 51.88 | 52.41 | 51.84 | 51.97 | 2,416,100 | +0.50% |
| 2026-10-05 | 52.01 | 52.295 | 51.57 | 51.71 | 3,782,892 | -0.35% |
| 2026-10-02 | 50.63 | 51.949 | 50.46 | 51.89 | 3,283,480 | +2.81% |
| 2026-10-01 | 50.23 | 50.62 | 49.96 | 50.47 | 3,251,447 | -0.12% |
| 2026-09-30 | 51.02 | 51.408 | 50.53 | 50.53 | 2,725,362 | -0.88% |
| 2026-09-29 | 50.7 | 51.29 | 50.5 | 50.98 | 3,210,020 | +0.06% |
| 2026-09-28 | 50.73 | 51.46 | 50.637 | 50.95 | 2,537,140 | +0.06% |
| 2026-09-25 | 51.05 | 51.285 | 50.68 | 50.92 | 2,510,321 | -0.43% |
| 2026-09-24 | 51.76 | 51.79 | 50.94 | 51.14 | 2,594,260 | -0.43% |
| 2026-09-23 | 51.85 | 52.12 | 51 | 51.36 | 3,195,845 | -0.89% |
| 2026-09-22 | 52.21 | 52.705 | 51.735 | 51.82 | 2,670,248 | -0.38% |
| 2026-09-21 | 52.86 | 53.08 | 51.87 | 52.02 | 4,816,936 | -1.42% |
| 2026-09-18 | 52.06 | 53.41 | 52.03 | 52.77 | 8,175,281 | +0.98% |
| 2026-09-17 | 52.32 | 52.82 | 52.045 | 52.26 | 3,278,874 | +0.27% |
| 2026-09-16 | 52.58 | 52.99 | 52.12 | 52.12 | 2,691,965 | -0.82% |
| 2026-09-15 | 52.9 | 53.35 | 52.265 | 52.55 | 3,460,095 | -1.15% |
| 2026-09-14 | 53.61 | 54.24 | 52.69 | 53.16 | 3,167,463 | +0.34% |
| 2026-09-11 | 52.74 | 53.04 | 52.18 | 52.98 | 3,872,473 | +0.99% |
| 2026-09-10 | 52.29 | 53.02 | 51.639 | 52.46 | 3,583,448 | +1.39% |
| 2026-09-09 | 52.32 | 53.05 | 51.48 | 51.74 | 3,936,524 | -1.03% |
| 2026-09-08 | 51.45 | 52.735 | 51.35 | 52.28 | 3,930,624 | +1.67% |
| 2026-09-04 | 51.1 | 51.71 | 50.71 | 51.42 | 5,649,882 | -0.66% |
| 2026-09-03 | 52.16 | 53.15 | 51.05 | 51.76 | 7,127,275 | -7.26% |
| 2026-09-02 | 55.16 | 56.54 | 54.88 | 55.81 | 2,818,608 | +1.36% |
| 2026-09-01 | 54.75 | 55.085 | 54.662 | 55.06 | 2,086,318 | +0.79% |
| 2026-08-31 | 55.22 | 55.68 | 54.7 | 55.14 | 3,114,609 | -0.47% |
| 2026-08-28 | 55 | 55.695 | 55 | 55.4 | 1,959,715 | +0.09% |
| 2026-08-27 | 56.07 | 56.205 | 55.11 | 55.35 | 2,288,725 | -2.12% |
| 2026-08-26 | 57 | 57.19 | 56.5 | 56.55 | 2,042,416 | -1.08% |
| 2026-08-25 | 57.68 | 57.68 | 57.01 | 57.17 | 2,046,858 | -1.21% |
| 2026-08-24 | 58.94 | 59.145 | 57.795 | 57.87 | 2,313,844 | -1.04% |
| 2026-08-21 | 58.37 | 58.51 | 57.26 | 58.48 | 4,748,696 | +0.14% |
| 2026-08-20 | 58.37 | 59.065 | 57.915 | 58.4 | 2,002,899 | -0.26% |
| 2026-08-19 | 58.57 | 59.85 | 58.47 | 58.55 | 2,873,517 | +0.97% |
| 2026-08-18 | 58.83 | 58.95 | 57.6 | 57.99 | 3,480,381 | -1.06% |
| 2026-08-17 | 57.67 | 58.66 | 57.28 | 58.61 | 3,287,361 | +0.76% |
| 2026-08-14 | 57.75 | 58.98 | 57.675 | 58.17 | 3,630,632 | +3.16% |
| 2026-08-13 | 56.4 | 56.99 | 56.22 | 56.39 | 2,092,514 | +1.04% |
| 2026-08-12 | 56.1 | 56.604 | 55.65 | 55.81 | 2,151,849 | -1.10% |
| 2026-08-11 | 56.82 | 56.91 | 55.875 | 56.43 | 2,590,387 | -1.28% |
| 2026-08-10 | 57.81 | 58.28 | 57.1 | 57.16 | 2,473,727 | -1.52% |
| 2026-08-07 | 58.67 | 58.77 | 57.86 | 58.04 | 2,569,727 | -0.85% |
| 2026-08-06 | 58.65 | 58.835 | 57.685 | 58.54 | 2,573,492 | +0.60% |
| 2026-08-05 | 59 | 59.035 | 58.09 | 58.19 | 2,883,674 | -0.94% |
| 2026-08-04 | 59.55 | 59.75 | 57.97 | 58.74 | 4,629,824 | -1.46% |
| 2026-08-03 | 55.89 | 59.91 | 54.53 | 59.61 | 5,809,002 | +2.85% |
| 2026-07-31 | 59.91 | 60.64 | 57.67 | 57.96 | 5,255,543 | -4.44% |
| 2026-07-30 | 60.54 | 60.91 | 60.08 | 60.65 | 2,426,933 | -0.64% |
| 2026-07-29 | 60.82 | 61.54 | 60.735 | 61.04 | 2,996,305 | -0.23% |
| 2026-07-28 | 61.6 | 63.03 | 61 | 61.18 | 4,484,744 | +0.77% |
| 2026-07-27 | 60.268 | 61.75 | 59.59 | 60.71 | 5,385,200 | +5.67% |
| 2026-07-24 | 57.02 | 57.505 | 56.66 | 57.45 | 2,128,651 | +1.23% |
| 2026-07-23 | 56.49 | 56.78 | 56.19 | 56.75 | 2,655,227 | -0.54% |
| 2026-07-22 | 57.51 | 57.7 | 56.97 | 57.06 | 1,753,189 | +0.02% |
| 2026-07-21 | 57.71 | 58.14 | 56.955 | 57.05 | 2,258,668 | -1.64% |
| 2026-07-20 | 57.58 | 58.275 | 57.505 | 58 | 2,515,550 | +0.40% |
| 2026-07-17 | 58.41 | 59.18 | 57.22 | 57.77 | 2,918,129 | -0.10% |
| 2026-07-16 | 57.88 | 58.625 | 57.735 | 57.83 | 3,266,267 | +0.63% |
| 2026-07-15 | 57.44 | 58.165 | 57.32 | 57.47 | 2,961,644 | -0.02% |
| 2026-07-14 | 57.42 | 57.777 | 57.28 | 57.48 | 2,100,588 | -0.76% |
| 2026-07-13 | 58.2 | 58.7 | 57.69 | 57.92 | 2,515,849 | +0.16% |
| 2026-07-10 | 57.65 | 58.12 | 57.22 | 57.83 | 2,925,867 | +0.21% |
| 2026-07-09 | 58.01 | 58.17 | 57.43 | 57.71 | 2,808,455 | -1.01% |
| 2026-07-08 | 59.01 | 59.309 | 58.15 | 58.3 | 3,424,402 | -0.88% |
| 2026-07-07 | 59.6 | 60.13 | 58.75 | 58.82 | 2,316,231 | +0.12% |
| 2026-07-06 | 58.82 | 59 | 58.025 | 58.75 | 2,525,421 | -0.24% |
| 2026-07-02 | 57.66 | 58.99 | 57.66 | 58.89 | 2,173,448 | +0.79% |
| 2026-07-01 | 57.67 | 59.11 | 57.61 | 58.43 | 2,482,513 | +2.06% |
| 2026-06-30 | 58.53 | 58.53 | 56.44 | 57.25 | 4,206,110 | -2.39% |
| 2026-06-29 | 58.62 | 58.84 | 58.05 | 58.65 | 3,477,054 | +0.17% |
| 2026-06-26 | 58.38 | 58.99 | 57.97 | 58.55 | 4,608,698 | +1.30% |
| 2026-06-25 | 57.79 | 58.45 | 57.4 | 57.8 | 2,487,817 | -0.02% |
| 2026-06-24 | 57.8 | 58.3 | 57.51 | 57.81 | 3,267,523 | +0.68% |
| 2026-06-23 | 56.16 | 57.56 | 56.16 | 57.42 | 3,624,534 | +3.44% |
| 2026-06-22 | 55.31 | 56.01 | 55.22 | 55.51 | 3,470,870 | +0.09% |
| 2026-06-18 | 55.7 | 56.43 | 54.63 | 55.46 | 7,344,556 | -1.32% |
| 2026-06-17 | 56.77 | 57.09 | 55.79 | 56.2 | 3,277,690 | -1.82% |
| 2026-06-16 | 57.42 | 57.94 | 56.88 | 57.24 | 2,199,788 | -0.10% |
| 2026-06-15 | 57.29 | 57.495 | 56.66 | 57.3 | 3,564,145 | -0.23% |
| 2026-06-12 | 56.13 | 57.92 | 56.08 | 57.43 | 4,470,447 | +3.22% |
| 2026-06-11 | 55.97 | 56.52 | 55.505 | 55.64 | 3,595,323 | -0.87% |
| 2026-06-10 | 57 | 57.105 | 55.75 | 56.13 | 3,279,345 | -0.60% |
| 2026-06-09 | 56.85 | 57.3 | 56.17 | 56.47 | 3,774,122 | -0.91% |
| 2026-06-08 | 58.13 | 58.59 | 56.695 | 56.99 | 4,382,353 | -2.96% |
| 2026-06-05 | 57.41 | 59.55 | 56.99 | 58.73 | 4,506,490 | +3.25% |
| 2026-06-04 | 57.49 | 58.09 | 56.25 | 56.88 | 8,490,344 | -0.37% |
| 2026-06-03 | 59.45 | 60.195 | 56.15 | 57.09 | 5,088,977 | -4.20% |
| 2026-06-02 | 60.07 | 60.35 | 59.57 | 59.59 | 3,466,599 | -0.57% |
| 2026-06-01 | 60.27 | 60.79 | 59.555 | 59.93 | 3,619,903 | -0.96% |
| 2026-05-29 | 61.8 | 62.4 | 60.85 | 61.02 | 4,347,575 | -1.58% |
| 2026-05-28 | 63.68 | 64.215 | 61.98 | 62 | 3,786,435 | -6.09% |
| 2026-05-27 | 65.55 | 66.855 | 65.55 | 66.02 | 2,142,158 | +1.37% |
| 2026-05-26 | 65.01 | 65.76 | 64.73 | 65.13 | 2,375,556 | +0.12% |
| 2026-05-22 | 66.48 | 66.963 | 65.02 | 65.05 | 2,031,807 | -2.14% |
| 2026-05-21 | 66.5 | 67 | 65.77 | 66.47 | 3,284,708 | -0.08% |
| 2026-05-20 | 66.39 | 66.78 | 65.73 | 66.52 | 2,248,705 | +0.54% |
| 2026-05-19 | 66.74 | 66.87 | 65.535 | 66.16 | 2,487,193 | -0.78% |
| 2026-05-18 | 66.41 | 66.95 | 65.985 | 66.68 | 2,603,984 | +1.35% |
| 2026-05-15 | 66.98 | 67.31 | 65.62 | 65.79 | 3,589,514 | -1.31% |
| 2026-05-14 | 67.2 | 67.735 | 66.51 | 66.66 | 2,180,154 | -0.34% |
| 2026-05-13 | 67.47 | 68.037 | 66.1 | 66.89 | 2,466,096 | -0.84% |
| 2026-05-12 | 67.45 | 68.16 | 66.91 | 67.46 | 2,144,094 | +0.57% |