Tyson Foods Inc. (TSN)
NYSE: TSN
· Real-Time Price · USD
55.84
-0.06 (-0.11%)
At close: Sep 09, 2025, 3:59 PM
55.68
-0.29%
After-hours: Sep 09, 2025, 07:58 PM EDT
TSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 55.70 | 56.08 | 55.60 | 55.84 | 55.84 | -0.11% | 2,173,073 |
| Sep 8, 2025 | 55.77 | 56.07 | 55.36 | 55.90 | 55.90 | -0.53% | 2,860,600 |
| Sep 5, 2025 | 56.11 | 56.68 | 55.70 | 56.20 | 56.20 | 0.04% | 2,013,582 |
| Sep 4, 2025 | 56.50 | 56.57 | 55.97 | 56.18 | 56.18 | -0.30% | 1,946,149 |
| Sep 3, 2025 | 56.37 | 56.54 | 55.41 | 56.35 | 56.35 | -0.34% | 3,287,139 |
| Sep 2, 2025 | 56.72 | 56.90 | 56.15 | 56.54 | 56.54 | -0.42% | 2,675,193 |
| Aug 29, 2025 | 55.86 | 56.87 | 55.73 | 56.78 | 56.78 | 1.18% | 2,591,740 |
| Aug 28, 2025 | 57.42 | 57.44 | 55.51 | 56.12 | 55.62 | -2.28% | 3,290,033 |
| Aug 27, 2025 | 57.09 | 57.55 | 57.02 | 57.43 | 56.92 | 0.35% | 1,869,000 |
| Aug 26, 2025 | 57.25 | 57.49 | 56.88 | 57.23 | 56.72 | -0.40% | 4,071,100 |
| Aug 25, 2025 | 57.40 | 57.55 | 56.96 | 57.46 | 56.95 | -0.26% | 2,159,886 |
| Aug 22, 2025 | 57.33 | 57.75 | 57.14 | 57.61 | 57.10 | 1.12% | 1,986,954 |
| Aug 21, 2025 | 56.49 | 57.18 | 56.11 | 56.97 | 56.46 | 0.69% | 1,841,313 |
| Aug 20, 2025 | 57.01 | 57.53 | 56.30 | 56.58 | 56.08 | -0.23% | 2,398,839 |
| Aug 19, 2025 | 56.26 | 56.87 | 56.13 | 56.71 | 56.20 | 1.14% | 2,222,811 |
| Aug 18, 2025 | 56.81 | 56.93 | 55.85 | 56.07 | 55.57 | -1.29% | 2,706,914 |
| Aug 15, 2025 | 56.51 | 57.09 | 56.30 | 56.80 | 56.29 | 0.89% | 1,971,800 |
| Aug 14, 2025 | 57.27 | 57.52 | 55.95 | 56.30 | 55.80 | -2.41% | 2,392,041 |
| Aug 13, 2025 | 56.17 | 57.74 | 56.15 | 57.69 | 57.18 | 2.21% | 2,587,630 |
| Aug 12, 2025 | 56.65 | 57.08 | 56.00 | 56.44 | 55.94 | -0.42% | 2,794,693 |