Tyson Foods Inc. (TSN)
NYSE: TSN
· Real-Time Price · USD
54.69
0.27 (0.50%)
At close: Oct 03, 2025, 3:59 PM
54.85
0.29%
After-hours: Oct 03, 2025, 07:27 PM EDT
TSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.44 | 54.84 | 54.42 | 54.69 | 54.69 | 0.50% | 1,618,504 |
| Oct 2, 2025 | 54.15 | 54.74 | 54.05 | 54.42 | 54.42 | -0.09% | 2,850,647 |
| Oct 1, 2025 | 54.41 | 54.78 | 54.29 | 54.47 | 54.47 | 0.31% | 2,493,415 |
| Sep 30, 2025 | 54.04 | 54.45 | 53.44 | 54.30 | 54.30 | 0.63% | 4,233,025 |
| Sep 29, 2025 | 53.90 | 54.20 | 52.96 | 53.96 | 53.96 | -0.42% | 4,083,141 |
| Sep 26, 2025 | 53.99 | 54.32 | 53.87 | 54.19 | 54.19 | 0.82% | 2,311,400 |
| Sep 25, 2025 | 54.75 | 54.75 | 53.70 | 53.75 | 53.75 | -1.30% | 2,543,591 |
| Sep 24, 2025 | 53.66 | 54.64 | 53.64 | 54.46 | 54.46 | 1.13% | 2,246,042 |
| Sep 23, 2025 | 53.85 | 54.16 | 53.56 | 53.85 | 53.85 | 0.35% | 1,988,818 |
| Sep 22, 2025 | 53.57 | 54.17 | 53.29 | 53.66 | 53.66 | 0.13% | 3,168,445 |
| Sep 19, 2025 | 54.22 | 54.28 | 53.59 | 53.59 | 53.59 | -0.78% | 3,710,838 |
| Sep 18, 2025 | 53.95 | 54.31 | 53.75 | 54.01 | 54.01 | -0.20% | 1,995,600 |
| Sep 17, 2025 | 54.35 | 54.81 | 54.06 | 54.12 | 54.12 | -0.40% | 2,303,224 |
| Sep 16, 2025 | 54.05 | 54.62 | 53.79 | 54.34 | 54.34 | 0.63% | 2,944,586 |
| Sep 15, 2025 | 55.28 | 55.38 | 53.91 | 54.00 | 54.00 | -2.05% | 2,712,167 |
| Sep 12, 2025 | 56.02 | 56.07 | 55.11 | 55.13 | 55.13 | -1.69% | 2,357,221 |
| Sep 11, 2025 | 55.77 | 56.43 | 55.55 | 56.08 | 56.08 | 1.19% | 2,932,627 |
| Sep 10, 2025 | 55.60 | 55.68 | 54.82 | 55.42 | 55.42 | -0.75% | 2,197,200 |
| Sep 9, 2025 | 55.70 | 56.08 | 55.60 | 55.84 | 55.84 | -0.11% | 2,235,605 |
| Sep 8, 2025 | 55.77 | 56.07 | 55.36 | 55.90 | 55.90 | -0.53% | 2,860,600 |
Page 1 of 136