Tyson Foods Inc. (TSN)
NYSE: TSN
· Real-Time Price · USD
56.30
-1.39 (-2.41%)
At close: Aug 14, 2025, 3:59 PM
56.15
-0.27%
Pre-market: Aug 15, 2025, 04:01 AM EDT
TSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.27 | 57.52 | 55.95 | 56.30 | 56.30 | -2.41% | 2,390,357 |
| Aug 13, 2025 | 56.17 | 57.74 | 56.15 | 57.69 | 57.69 | 2.21% | 2,587,630 |
| Aug 12, 2025 | 56.65 | 57.08 | 56.00 | 56.44 | 56.44 | -0.42% | 2,794,693 |
| Aug 11, 2025 | 57.04 | 57.28 | 56.18 | 56.68 | 56.68 | -0.63% | 2,137,736 |
| Aug 8, 2025 | 56.58 | 57.31 | 56.37 | 57.04 | 57.04 | 1.24% | 2,497,300 |
| Aug 7, 2025 | 56.23 | 56.56 | 55.51 | 56.34 | 56.34 | 0.48% | 2,557,400 |
| Aug 6, 2025 | 54.91 | 56.22 | 54.78 | 56.07 | 56.07 | 2.34% | 3,465,700 |
| Aug 5, 2025 | 53.88 | 55.08 | 53.85 | 54.79 | 54.79 | 1.82% | 3,637,756 |
| Aug 4, 2025 | 54.65 | 55.52 | 53.61 | 53.81 | 53.81 | 2.44% | 5,957,726 |
| Aug 1, 2025 | 52.68 | 52.85 | 51.85 | 52.53 | 52.53 | 0.44% | 4,369,929 |
| Jul 31, 2025 | 52.72 | 52.96 | 52.23 | 52.30 | 52.30 | -1.17% | 2,486,938 |
| Jul 30, 2025 | 53.49 | 53.74 | 52.73 | 52.92 | 52.92 | -1.36% | 2,707,000 |
| Jul 29, 2025 | 53.47 | 54.33 | 53.27 | 53.65 | 53.65 | 0.37% | 2,657,684 |
| Jul 28, 2025 | 53.63 | 53.92 | 53.06 | 53.45 | 53.45 | -0.91% | 2,214,314 |
| Jul 25, 2025 | 54.00 | 54.13 | 53.58 | 53.94 | 53.94 | -0.11% | 1,866,828 |
| Jul 24, 2025 | 54.37 | 54.61 | 53.91 | 54.00 | 54.00 | -0.72% | 1,696,600 |
| Jul 23, 2025 | 54.37 | 54.85 | 54.06 | 54.39 | 54.39 | -0.15% | 2,295,900 |
| Jul 22, 2025 | 53.44 | 54.51 | 53.44 | 54.47 | 54.47 | 2.18% | 2,035,300 |
| Jul 21, 2025 | 53.43 | 53.80 | 53.17 | 53.31 | 53.31 | -0.19% | 2,219,310 |
| Jul 18, 2025 | 54.10 | 54.12 | 53.30 | 53.41 | 53.41 | -1.06% | 1,818,040 |