Tyson Foods Inc. (TSN)
63.04
-0.77 (-1.21%)
At close: Apr 01, 2025, 3:59 PM
63.19
0.23%
After-hours: Apr 01, 2025, 07:51 PM EDT
Tyson Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.39 | 64.15 | 62.35 | 63.81 | 1.44 | 2.31% | 2,674,143 |
| Mar 28, 2025 | 62.55 | 62.77 | 62.16 | 62.37 | -0.01 | -0.02% | 1,339,529 |
| Mar 27, 2025 | 61.97 | 62.68 | 61.88 | 62.38 | 0.79 | 1.28% | 2,226,630 |
| Mar 26, 2025 | 60.04 | 61.78 | 60.04 | 61.59 | 1.64 | 2.74% | 1,791,820 |
| Mar 25, 2025 | 60.37 | 60.38 | 59.72 | 59.95 | -0.42 | -0.70% | 1,639,959 |
| Mar 24, 2025 | 60.28 | 60.92 | 60.05 | 60.37 | -0.06 | -0.10% | 2,453,611 |
| Mar 21, 2025 | 60.40 | 60.95 | 60.17 | 60.43 | 0.01 | 0.02% | 5,366,560 |
| Mar 20, 2025 | 60.90 | 60.90 | 60.26 | 60.42 | -0.37 | -0.61% | 2,251,803 |
| Mar 19, 2025 | 60.30 | 61.03 | 59.89 | 60.79 | 0.28 | 0.46% | 2,140,709 |
| Mar 18, 2025 | 60.58 | 60.83 | 60.23 | 60.51 | -0.08 | -0.13% | 2,603,000 |
| Mar 17, 2025 | 59.87 | 60.83 | 59.81 | 60.59 | 0.71 | 1.19% | 2,614,600 |
| Mar 14, 2025 | 60.02 | 60.25 | 59.50 | 59.88 | -0.12 | -0.20% | 2,224,681 |
| Mar 13, 2025 | 60.23 | 60.66 | 59.68 | 60.00 | -0.14 | -0.23% | 1,901,033 |
| Mar 12, 2025 | 60.56 | 61.36 | 60.00 | 60.14 | -1.17 | -1.91% | 2,904,000 |
| Mar 11, 2025 | 61.72 | 62.04 | 61.26 | 61.31 | -0.62 | -1.00% | 3,878,037 |
| Mar 10, 2025 | 61.73 | 62.26 | 61.25 | 61.93 | 0.69 | 1.13% | 3,577,500 |
| Mar 7, 2025 | 60.51 | 61.98 | 60.44 | 61.24 | 0.71 | 1.17% | 1,699,700 |
| Mar 6, 2025 | 61.14 | 61.45 | 60.31 | 60.53 | -0.21 | -0.35% | 1,545,387 |
| Mar 5, 2025 | 60.22 | 61.26 | 60.15 | 60.74 | 0.24 | 0.40% | 1,920,452 |
| Mar 4, 2025 | 62.23 | 62.90 | 60.42 | 60.50 | -1.33 | -2.15% | 2,710,738 |
| Mar 3, 2025 | 61.31 | 62.36 | 61.23 | 61.83 | 0.49 | 0.80% | 2,747,898 |
| Feb 28, 2025 | 61.10 | 61.48 | 60.52 | 61.34 | 0.35 | 0.57% | 2,620,083 |
| Feb 27, 2025 | 60.18 | 61.09 | 59.67 | 60.99 | 0.69 | 1.14% | 1,836,011 |
| Feb 26, 2025 | 61.15 | 61.15 | 59.93 | 60.30 | -1.04 | -1.70% | 2,043,965 |
| Feb 25, 2025 | 61.27 | 61.80 | 60.84 | 61.34 | 0.47 | 0.77% | 2,379,264 |
| Feb 24, 2025 | 60.21 | 61.69 | 59.88 | 60.87 | 0.42 | 0.69% | 3,830,700 |
| Feb 21, 2025 | 59.24 | 60.67 | 59.24 | 60.45 | 1.34 | 2.27% | 3,323,540 |
| Feb 20, 2025 | 57.38 | 59.22 | 57.38 | 59.11 | 1.51 | 2.62% | 3,642,562 |
| Feb 19, 2025 | 57.59 | 58.35 | 57.56 | 57.60 | -0.29 | -0.50% | 2,370,764 |
| Feb 18, 2025 | 57.15 | 57.99 | 56.50 | 57.89 | 0.79 | 1.38% | 3,160,557 |
| Feb 14, 2025 | 58.17 | 58.30 | 57.05 | 57.10 | -0.47 | -0.82% | 3,151,580 |
| Feb 13, 2025 | 57.83 | 57.83 | 57.24 | 57.57 | -0.21 | -0.36% | 2,449,112 |
| Feb 12, 2025 | 58.15 | 58.60 | 57.74 | 57.78 | -0.99 | -1.68% | 1,757,436 |
| Feb 11, 2025 | 57.82 | 58.79 | 57.67 | 58.77 | 1.06 | 1.84% | 1,775,600 |
| Feb 10, 2025 | 57.80 | 57.86 | 57.26 | 57.71 | -0.23 | -0.40% | 3,102,800 |
| Feb 7, 2025 | 57.49 | 58.02 | 57.16 | 57.94 | 0.52 | 0.91% | 1,661,065 |
| Feb 6, 2025 | 57.69 | 57.70 | 56.94 | 57.42 | 0.33 | 0.58% | 1,580,300 |
| Feb 5, 2025 | 57.01 | 57.17 | 56.52 | 57.09 | 0.08 | 0.14% | 1,977,400 |
| Feb 4, 2025 | 57.77 | 57.77 | 56.23 | 57.01 | -0.73 | -1.26% | 3,100,884 |
| Feb 3, 2025 | 57.42 | 58.61 | 56.17 | 57.74 | 1.25 | 2.21% | 4,991,333 |
| Jan 31, 2025 | 56.40 | 57.27 | 56.32 | 56.49 | -0.27 | -0.48% | 2,936,800 |
| Jan 30, 2025 | 57.00 | 57.07 | 56.13 | 56.76 | 0.16 | 0.28% | 1,605,440 |
| Jan 29, 2025 | 56.55 | 57.08 | 56.20 | 56.60 | 0.12 | 0.21% | 2,057,350 |
| Jan 28, 2025 | 57.84 | 58.20 | 56.22 | 56.48 | -1.58 | -2.72% | 2,178,839 |
| Jan 27, 2025 | 57.13 | 58.57 | 57.10 | 58.06 | 1.62 | 2.87% | 2,614,021 |
| Jan 24, 2025 | 55.95 | 56.79 | 55.87 | 56.44 | 0.37 | 0.66% | 2,831,703 |
| Jan 23, 2025 | 55.60 | 56.45 | 55.57 | 56.07 | 0.47 | 0.85% | 2,721,938 |
| Jan 22, 2025 | 56.30 | 56.33 | 55.49 | 55.60 | -0.86 | -1.52% | 2,060,323 |
| Jan 21, 2025 | 55.55 | 56.57 | 55.54 | 56.46 | 0.75 | 1.35% | 2,166,612 |
| Jan 17, 2025 | 55.85 | 56.24 | 55.62 | 55.71 | -0.31 | -0.55% | 1,908,434 |