Dark

TSN
Tyson Foods, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

55.94USD+0.521%(+0.29)5,641,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:09:30 AM EDT

55.92USD+0.485%(+0.27)564

After-hours

May 16, 2025 4:56:30 PM EDT

55.85USD-0.161%(-0.09)545,659

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	55.600	56.1000	55.520000	55.94	+0.521%	5,641,746	0.000%
2025-05-15	54.590	55.6900	54.570000	55.65	+2.110%	2,677,854	+0.521%
2025-05-14	55.260	55.2850	54.400000	54.50	-1.553%	3,379,314	+2.642%
2025-05-13	56.030	56.2300	55.340000	55.36	-1.125%	2,958,502	+1.048%
2025-05-12	55.740	56.0800	55.210000	55.99	+1.248%	3,291,392	-0.089%
2025-05-09	56.270	56.6584	55.130000	55.30	-1.846%	2,804,167	+1.157%
2025-05-08	55.290	56.7700	55.230000	56.34	+2.102%	5,335,240	-0.710%
2025-05-07	55.820	55.9000	55.045000	55.18	-1.022%	4,069,054	+1.377%
2025-05-06	55.940	56.1500	54.945000	55.75	-0.588%	7,290,507	+0.341%
2025-05-05	57.600	58.4200	54.490000	56.08	-7.748%	11,980,992	-0.250%
2025-05-02	61.010	61.5300	60.620000	60.79	+0.297%	3,935,023	-7.978%
2025-05-01	60.590	60.9200	60.030000	60.61	-1.029%	2,780,705	-7.705%
2025-04-30	61.170	61.3600	60.255000	61.24	+1.089%	2,959,602	-8.654%
2025-04-29	59.920	60.6600	59.370000	60.58	+0.782%	2,263,531	-7.659%
2025-04-28	60.560	60.8800	59.900000	60.11	-0.841%	1,956,095	-6.937%
2025-04-25	61.410	61.5700	60.280000	60.62	-1.303%	1,462,885	-7.720%
2025-04-24	61.730	61.9900	61.150000	61.42	-0.983%	2,125,146	-8.922%
2025-04-23	61.460	62.1814	61.120000	62.03	+1.043%	2,365,608	-9.818%
2025-04-22	60.900	61.7100	60.760000	61.39	+0.987%	2,634,637	-8.878%
2025-04-21	61.050	61.1500	60.180000	60.79	-0.686%	1,590,149	-7.978%
2025-04-17	61.010	61.8500	60.880000	61.21	+0.907%	2,520,501	-8.610%
2025-04-16	61.500	61.5000	60.485000	60.66	-0.541%	1,911,678	-7.781%
2025-04-15	61.740	61.7400	60.850000	60.99	-0.942%	1,520,045	-8.280%
2025-04-14	60.500	61.8850	60.305000	61.57	+1.701%	2,528,982	-9.144%
2025-04-11	60.460	60.8925	59.100000	60.54	+0.682%	2,121,839	-7.598%
2025-04-10	59.940	60.4710	58.750000	60.13	+0.619%	3,125,789	-6.968%
2025-04-09	56.800	59.8600	56.790000	59.76	+3.660%	2,717,208	-6.392%
2025-04-08	59.290	59.6000	57.290000	57.65	-0.996%	2,694,878	-2.966%
2025-04-07	58.180	59.5000	57.470000	58.23	-2.642%	3,223,882	-3.933%
2025-04-04	62.020	63.0000	59.735000	59.81	-5.900%	3,322,777	-6.470%
2025-04-03	63.370	64.3600	63.020000	63.56	+1.291%	2,595,747	-11.989%
2025-04-02	63.280	63.7200	62.510000	62.75	-0.570%	1,528,511	-10.853%
2025-04-01	63.870	64.0000	62.810000	63.11	-1.097%	2,630,137	-11.361%
2025-03-31	62.390	64.1500	62.350000	63.81	+2.309%	2,674,796	-12.333%
2025-03-28	62.550	62.7700	62.160000	62.37	-0.016%	1,339,529	-10.309%
2025-03-27	61.970	62.6800	61.876000	62.38	+1.283%	2,226,630	-10.324%
2025-03-26	60.040	61.7800	60.040000	61.59	+2.736%	1,744,529	-9.174%
2025-03-25	60.370	60.3800	59.720000	59.95	-0.696%	1,596,606	-6.689%
2025-03-24	60.280	60.9200	60.050000	60.37	-0.099%	2,346,944	-7.338%
2025-03-21	60.400	60.9500	60.170000	60.43	+0.017%	4,644,905	-7.430%
2025-03-20	60.900	60.9000	60.255000	60.42	-0.609%	2,197,487	-7.415%
2025-03-19	60.295	61.0300	59.890000	60.79	+0.463%	1,831,439	-7.978%
2025-03-18	60.580	60.8300	60.230000	60.51	-0.132%	2,474,629	-7.552%
2025-03-17	59.870	60.8300	59.805000	60.59	+1.186%	2,260,060	-7.675%
2025-03-14	60.015	60.2500	59.500000	59.88	-0.200%	2,142,967	-6.580%
2025-03-13	60.230	60.6600	59.680000	60.00	-0.233%	1,752,589	-6.767%
2025-03-12	60.560	61.3600	60.001000	60.14	-1.908%	2,787,378	-6.984%
2025-03-11	61.720	62.0400	61.260000	61.31	-1.001%	3,763,258	-8.759%
2025-03-10	61.730	62.2550	61.250000	61.93	+1.127%	3,499,761	-9.672%
2025-03-07	60.510	61.9800	60.440000	61.24	+1.173%	1,601,320	-8.654%
2025-03-06	61.140	61.4500	60.310000	60.53	-0.346%	1,487,683	-7.583%
2025-03-05	60.220	61.2600	60.149200	60.74	+0.397%	1,793,960	-7.903%
2025-03-04	62.230	62.8950	60.420000	60.50	-2.151%	2,651,945	-7.537%
2025-03-03	61.310	62.3550	61.225000	61.83	+0.799%	2,184,693	-9.526%
2025-02-28	61.100	61.4800	60.520000	61.34	+0.574%	2,376,773	-8.803%
2025-02-27	60.180	61.0900	59.670000	60.99	+1.144%	1,803,603	-8.280%
2025-02-26	61.145	61.1450	59.930000	60.30	-1.695%	1,846,080	-7.231%
2025-02-25	61.270	61.8025	60.841000	61.34	+0.772%	2,330,778	-8.803%
2025-02-24	60.210	61.6900	59.880000	60.87	+0.695%	3,792,185	-8.099%
2025-02-21	59.240	60.6700	59.240000	60.45	+2.267%	2,528,143	-7.461%
2025-02-20	57.380	59.2200	57.380000	59.11	+2.622%	3,551,571	-5.363%
2025-02-19	57.590	58.3500	57.560000	57.60	-0.501%	2,300,726	-2.882%
2025-02-18	57.150	57.9850	56.500000	57.89	+1.384%	2,994,294	-3.368%
2025-02-14	58.170	58.3000	57.050000	57.10	-0.816%	3,114,503	-2.032%
2025-02-13	57.830	57.8300	57.240000	57.57	-0.363%	2,285,481	-2.831%
2025-02-12	58.150	58.6000	57.741000	57.78	-1.685%	1,672,559	-3.184%
2025-02-11	57.820	58.7900	57.670000	58.77	+1.837%	1,713,105	-4.815%
2025-02-10	57.800	57.8600	57.260000	57.71	-0.397%	2,529,745	-3.067%
2025-02-07	57.490	58.0200	57.160000	57.94	+0.906%	1,619,358	-3.452%
2025-02-06	57.690	57.7000	56.940000	57.42	+0.578%	1,505,885	-2.577%
2025-02-05	57.010	57.1690	56.516300	57.09	+0.140%	1,912,742	-2.014%
2025-02-04	57.770	57.7700	56.230000	57.01	-1.264%	2,965,480	-1.877%
2025-02-03	57.420	58.6100	56.170000	57.74	+2.213%	4,767,642	-3.117%
2025-01-31	56.400	57.2700	56.320000	56.49	-0.476%	2,897,548	-0.974%
2025-01-30	57.000	57.0700	56.130000	56.76	+0.283%	1,575,571	-1.445%
2025-01-29	56.550	57.0800	56.195000	56.60	+0.212%	1,991,525	-1.166%
2025-01-28	57.840	58.2000	56.220000	56.48	-2.721%	2,139,813	-0.956%
2025-01-27	57.130	58.5700	57.100000	58.06	+2.870%	2,560,163	-3.651%
2025-01-24	55.950	56.7900	55.870000	56.44	+0.660%	2,279,217	-0.886%
2025-01-23	55.600	56.4500	55.566100	56.07	+0.845%	2,445,255	-0.232%
2025-01-22	56.300	56.3300	55.490000	55.60	-1.523%	1,962,767	+0.612%
2025-01-21	55.550	56.5700	55.535000	56.46	+1.346%	2,032,367	-0.921%
2025-01-17	55.850	56.2350	55.620000	55.71	-0.553%	1,522,255	+0.413%
2025-01-16	55.430	56.1800	55.300000	56.02	+0.466%	2,033,818	-0.143%
2025-01-15	55.820	55.9300	55.280000	55.76	+0.541%	1,611,924	+0.323%
2025-01-14	55.540	55.9900	55.235000	55.46	-0.306%	2,271,918	+0.865%
2025-01-13	54.840	55.9800	54.480000	55.63	+2.506%	2,465,568	+0.557%
2025-01-10	54.900	55.4300	54.010000	54.27	-2.146%	3,155,727	+3.077%
2025-01-08	55.580	55.6950	54.800000	55.46	-0.216%	2,829,095	+0.865%
2025-01-07	56.800	57.1200	55.450000	55.58	-2.148%	2,336,215	+0.648%
2025-01-06	57.910	57.9500	56.561000	56.80	-2.372%	2,108,291	-1.514%
2025-01-03	58.080	58.6300	57.830000	58.18	+0.052%	1,678,122	-3.850%
2025-01-02	57.450	58.1800	57.430000	58.15	+1.236%	1,621,028	-3.801%
2024-12-31	57.090	57.6700	56.850000	57.44	+0.525%	3,635,976	-2.611%
2024-12-30	57.750	57.9700	56.920000	57.14	-1.432%	1,403,620	-2.100%
2024-12-27	57.770	58.3600	57.591900	57.97	-0.189%	1,515,372	-3.502%
2024-12-26	57.500	58.2400	57.400000	58.08	+0.589%	1,215,002	-3.685%
2024-12-24	57.650	57.9699	57.430000	57.74	-0.156%	677,319	-3.117%
2024-12-23	57.180	57.9950	56.960000	57.83	-0.327%	1,627,113	-3.268%
2024-12-20	58.340	58.6300	57.760000	58.02	-0.309%	4,740,217	-3.585%
2024-12-19	58.720	58.9700	57.820000	58.20	-1.289%	2,067,178	-3.883%
2024-12-18	58.810	59.7100	58.740000	58.96	-0.741%	1,762,397	-5.122%
2024-12-17	59.460	60.1100	59.335000	59.40	-0.569%	1,688,317	-5.825%
2024-12-16	60.580	60.6300	59.645000	59.74	-1.224%	1,795,888	-6.361%
2024-12-13	61.140	61.2600	60.230000	60.48	-1.176%	1,580,087	-7.507%
2024-12-12	62.180	62.2400	61.170000	61.20	-1.163%	1,711,408	-8.595%
2024-12-11	62.440	62.8000	61.770000	61.92	-0.769%	2,085,111	-9.658%
2024-12-10	62.790	63.0800	61.550000	62.40	-0.383%	1,845,116	-10.353%
2024-12-09	62.690	63.3250	62.560000	62.64	0.000%	1,577,768	-10.696%
2024-12-06	63.700	63.7500	62.592200	62.64	-1.664%	1,290,475	-10.696%
2024-12-05	63.600	63.9900	63.333400	63.70	+0.141%	1,620,980	-12.182%
2024-12-04	63.670	64.0900	63.000000	63.61	-0.904%	1,607,755	-12.058%
2024-12-03	64.340	64.5600	63.900000	64.19	-0.233%	2,135,312	-12.852%
2024-12-02	64.240	64.4900	63.710000	64.34	-0.248%	1,686,237	-13.056%
2024-11-29	63.870	64.7200	63.870000	64.50	+0.078%	1,046,770	-13.271%
2024-11-27	64.160	64.4800	64.000000	64.45	+1.003%	1,525,147	-13.204%
2024-11-26	63.500	63.8450	63.040000	63.81	+0.047%	1,540,513	-12.333%
2024-11-25	64.140	64.4700	63.520000	63.78	+0.016%	3,428,067	-12.292%
2024-11-22	64.110	64.5800	63.730000	63.77	0.000%	3,556,309	-12.279%
2024-11-21	63.240	64.3700	63.000100	63.77	+0.822%	3,136,162	-12.279%
2024-11-20	62.970	63.3890	62.970000	63.25	+0.524%	2,336,883	-11.557%
2024-11-19	64.200	64.2800	62.860000	62.92	-2.510%	2,016,497	-11.093%
2024-11-18	65.230	65.3300	64.350000	64.54	+0.342%	2,864,105	-13.325%
2024-11-15	64.340	64.9900	63.640000	64.32	+0.484%	3,385,496	-13.029%
2024-11-14	63.410	64.4800	63.380000	64.01	+1.122%	3,287,230	-12.607%
2024-11-13	62.320	63.3200	61.060000	63.30	+1.021%	2,619,316	-11.627%
2024-11-12	62.620	65.9500	62.160000	62.66	+6.547%	6,653,320	-10.725%
2024-11-11	59.590	60.1000	58.690000	58.81	-1.309%	2,671,852	-4.880%
2024-11-08	58.660	60.1500	58.620000	59.59	+1.499%	2,365,510	-6.125%
2024-11-07	59.050	59.3900	58.560000	58.71	-0.761%	1,775,044	-4.718%
2024-11-06	59.900	60.4500	59.050000	59.16	-0.169%	1,534,003	-5.443%
2024-11-05	58.200	59.2700	57.610000	59.26	+1.612%	2,052,060	-5.602%
2024-11-04	58.490	58.9500	58.230000	58.32	-0.069%	1,558,230	-4.081%
2024-11-01	58.580	58.8900	58.230000	58.36	-0.393%	1,817,520	-4.147%
2024-10-31	58.960	59.4200	58.580000	58.59	-0.408%	1,991,800	-4.523%
2024-10-30	58.460	58.9200	58.270100	58.83	+0.788%	2,222,458	-4.912%
2024-10-29	58.930	59.0400	58.240000	58.37	-1.402%	1,549,536	-4.163%
2024-10-28	58.940	59.7250	58.855000	59.20	+0.903%	904,323	-5.507%
2024-10-25	59.250	59.4300	58.615000	58.67	-0.610%	1,291,257	-4.653%
2024-10-24	59.150	59.4300	58.460000	59.03	+0.255%	1,384,710	-5.235%
2024-10-23	58.190	59.5450	58.080000	58.88	-0.017%	2,647,129	-4.993%
2024-10-22	59.190	59.2400	58.710000	58.89	-0.490%	1,780,361	-5.009%
2024-10-21	59.900	60.0900	58.760000	59.18	-1.383%	1,112,052	-5.475%
2024-10-18	59.990	60.1100	59.160000	60.01	+0.368%	1,215,171	-6.782%
2024-10-17	60.560	60.7150	59.711000	59.79	-1.337%	1,213,722	-6.439%
2024-10-16	59.900	61.1050	59.900000	60.60	+1.219%	1,414,863	-7.690%
2024-10-15	59.750	60.8300	59.670000	59.87	+0.033%	1,686,958	-6.564%
2024-10-14	59.000	59.9150	59.000000	59.85	+1.734%	1,494,415	-6.533%
2024-10-11	58.460	59.0600	58.260000	58.83	+1.100%	1,114,188	-4.912%
2024-10-10	58.430	59.0000	58.120000	58.19	-0.154%	1,763,915	-3.867%
2024-10-09	58.400	58.5100	58.100000	58.28	-0.017%	1,514,959	-4.015%
2024-10-08	57.970	58.4700	57.526613	58.29	+0.103%	1,356,717	-4.032%
2024-10-07	58.470	58.5000	57.900000	58.23	-0.547%	1,180,606	-3.933%
2024-10-04	58.090	58.7100	58.090000	58.55	+0.827%	1,023,245	-4.458%
2024-10-03	58.930	59.3000	57.820000	58.07	-1.925%	1,492,965	-3.668%
2024-10-02	59.430	59.9500	58.930000	59.21	-0.920%	1,706,127	-5.523%
2024-10-01	59.340	60.3800	59.260000	59.76	+0.336%	1,820,634	-6.392%
2024-09-30	59.890	60.0000	59.220000	59.56	-0.218%	1,544,099	-6.078%
2024-09-27	59.500	60.2000	59.370000	59.69	+0.624%	1,423,108	-6.282%
2024-09-26	57.950	59.4200	57.810000	59.32	+2.346%	1,865,582	-5.698%
2024-09-25	58.650	59.2000	57.600000	57.96	-4.230%	3,411,572	-3.485%
2024-09-24	60.420	61.1500	60.220000	60.52	+0.166%	1,493,361	-7.568%
2024-09-23	59.620	60.4300	59.530000	60.42	+0.466%	1,929,582	-7.415%
2024-09-20	61.880	61.8800	59.450000	60.14	-2.481%	5,388,317	-6.984%
2024-09-19	61.610	61.8800	61.180000	61.67	-0.227%	1,465,846	-9.291%
2024-09-18	61.590	62.3300	61.370000	61.81	+0.016%	1,322,397	-9.497%
2024-09-17	61.800	62.5650	61.580000	61.80	-0.081%	1,395,210	-9.482%
2024-09-16	61.780	62.4000	61.780000	61.85	+0.733%	1,317,498	-9.555%
2024-09-13	61.640	62.1200	60.860000	61.40	-0.454%	2,113,208	-8.893%
2024-09-12	61.500	61.9700	61.130000	61.68	+0.049%	2,043,245	-9.306%
2024-09-11	62.870	63.2700	61.300000	61.65	-2.422%	1,999,330	-9.262%
2024-09-10	65.780	65.8600	63.140000	63.18	-3.953%	2,298,960	-11.459%
2024-09-09	66.170	66.8800	65.715000	65.78	-0.137%	1,862,013	-14.959%
2024-09-06	65.230	66.2700	65.230000	65.87	+1.136%	3,308,651	-15.075%
2024-09-05	66.000	66.1400	65.000000	65.13	-0.898%	2,227,419	-14.110%
2024-09-04	64.690	65.9600	64.670000	65.72	+1.404%	1,680,820	-14.881%
2024-09-03	64.060	65.1050	64.060000	64.81	+0.777%	1,819,318	-13.686%
2024-08-30	63.940	64.4200	63.750000	64.31	-0.526%	1,869,563	-13.015%
2024-08-29	65.610	65.6100	64.440000	64.65	-1.583%	1,312,557	-13.473%
2024-08-28	63.940	65.7100	63.810000	65.69	+2.753%	2,991,061	-14.842%
2024-08-27	64.160	64.3500	63.810000	63.93	-0.312%	1,511,533	-12.498%
2024-08-26	63.630	64.3200	63.590100	64.13	+1.056%	1,440,183	-12.771%
2024-08-23	63.240	63.5100	62.780000	63.46	+0.714%	2,001,476	-11.850%
2024-08-22	63.410	63.5600	62.640000	63.01	-0.474%	2,384,364	-11.220%
2024-08-21	62.500	63.3400	62.350000	63.31	+1.442%	2,515,544	-11.641%
2024-08-20	62.370	62.4700	61.570000	62.41	-0.096%	3,550,677	-10.367%
2024-08-19	62.480	62.7695	62.030000	62.47	-0.080%	1,592,377	-10.453%
2024-08-16	61.880	62.5800	61.475000	62.52	+0.774%	1,429,253	-10.525%
2024-08-15	62.310	62.3100	61.705000	62.04	+0.016%	2,691,515	-9.832%
2024-08-14	61.300	62.3000	61.300000	62.03	+1.406%	2,355,610	-9.818%
2024-08-13	60.650	61.1900	60.530000	61.17	+1.392%	1,621,115	-8.550%
2024-08-12	61.610	61.6300	60.100000	60.33	-2.205%	2,687,450	-7.277%
2024-08-09	61.680	61.8299	61.175500	61.69	-0.307%	1,933,720	-9.321%
2024-08-08	60.800	62.1000	60.670300	61.88	+1.210%	2,188,810	-9.599%
2024-08-07	61.720	62.1500	61.040000	61.14	-0.650%	2,717,549	-8.505%
2024-08-06	62.570	62.8100	61.240000	61.54	-1.552%	3,829,441	-9.100%
2024-08-05	62.620	63.9000	62.000000	62.51	+2.090%	5,460,168	-10.510%
2024-08-02	60.960	61.5700	60.130000	61.23	+0.774%	2,912,053	-8.640%
2024-08-01	61.280	61.6001	60.435000	60.76	-0.230%	1,719,471	-7.933%
2024-07-31	60.850	61.4100	60.320000	60.90	-0.016%	1,935,349	-8.144%
2024-07-30	60.650	61.1400	60.270000	60.91	+0.082%	1,230,262	-8.160%
2024-07-29	60.830	61.1700	60.200000	60.86	-0.246%	1,162,786	-8.084%
2024-07-26	60.360	61.3200	60.360000	61.01	+1.194%	1,053,131	-8.310%
2024-07-25	59.540	61.0539	59.470000	60.29	+1.533%	1,828,677	-7.215%
2024-07-24	59.230	59.4200	58.655000	59.38	+0.253%	1,356,615	-5.793%
2024-07-23	59.510	59.5600	58.890100	59.23	-0.471%	794,397	-5.555%
2024-07-22	59.640	59.8400	59.000000	59.51	-0.368%	1,148,426	-5.999%
2024-07-19	60.590	60.5900	59.110000	59.73	-1.158%	1,355,792	-6.345%
2024-07-18	60.050	60.7200	60.000000	60.43	-0.050%	1,460,353	-7.430%
2024-07-17	59.260	60.7300	59.090000	60.46	+2.353%	1,809,761	-7.476%
2024-07-16	57.780	59.0900	57.280000	59.07	+2.784%	1,428,256	-5.299%
2024-07-15	57.370	57.7900	57.020000	57.47	+0.262%	937,667	-2.662%
2024-07-12	57.130	57.5760	56.830000	57.32	+0.774%	952,376	-2.408%
2024-07-11	56.570	57.2600	56.320000	56.88	+0.797%	1,166,579	-1.653%
2024-07-10	55.930	56.4700	55.650000	56.43	+0.930%	1,326,777	-0.868%
2024-07-09	56.540	56.5400	55.870000	55.91	-1.376%	1,270,921	+0.054%
2024-07-08	56.180	56.8000	55.880000	56.69	+1.196%	1,364,433	-1.323%
2024-07-05	56.330	56.4000	55.670000	56.02	-1.025%	1,955,972	-0.143%
2024-07-03	57.170	57.2600	56.370000	56.60	-1.084%	707,394	-1.166%
2024-07-02	57.400	57.7900	57.020000	57.22	-0.244%	1,191,015	-2.237%
2024-07-01	57.300	57.8600	57.200000	57.36	+0.385%	1,223,289	-2.476%
2024-06-28	56.510	57.1600	56.210000	57.14	+1.240%	2,939,596	-2.100%
2024-06-27	56.860	57.0000	56.220000	56.44	-0.808%	1,241,861	-0.886%
2024-06-26	56.520	57.1599	56.334000	56.90	-0.403%	1,134,260	-1.687%
2024-06-25	57.600	57.6250	57.010000	57.13	-0.954%	944,028	-2.083%
2024-06-24	56.300	57.8800	56.300000	57.68	+2.451%	1,787,230	-3.017%
2024-06-21	56.230	56.3700	55.470000	56.30	+0.321%	3,134,536	-0.639%
2024-06-20	55.060	56.4000	55.060000	56.12	+1.740%	1,957,955	-0.321%
2024-06-18	55.500	56.0700	54.830000	55.16	-0.809%	1,425,434	+1.414%
2024-06-17	54.000	55.7750	53.905000	55.61	+3.039%	2,823,376	+0.593%
2024-06-14	53.830	54.1400	53.610000	53.97	+0.204%	1,726,488	+3.650%
2024-06-13	54.750	55.0600	53.665000	53.86	-1.590%	2,606,643	+3.862%
2024-06-12	55.860	55.8600	54.470000	54.73	-1.777%	1,610,661	+2.211%
2024-06-11	55.640	55.8800	55.320000	55.72	-0.411%	1,732,710	+0.395%
2024-06-10	55.670	55.9850	55.000000	55.95	+0.161%	1,912,876	-0.018%
2024-06-07	56.190	56.6225	55.745000	55.86	-0.922%	1,464,942	+0.143%
2024-06-06	56.410	56.7600	56.080000	56.38	-0.018%	1,899,619	-0.780%
2024-06-05	56.660	56.6850	55.970000	56.39	-0.617%	2,742,796	-0.798%
2024-06-04	56.770	57.0800	56.450000	56.74	-0.491%	1,522,205	-1.410%
2024-06-03	57.530	57.5300	56.260000	57.02	-0.402%	1,961,732	-1.894%
2024-05-31	56.750	57.6500	56.590000	57.25	+0.315%	9,506,666	-2.288%
2024-05-30	57.370	57.5200	56.720000	57.07	-0.523%	1,693,991	-1.980%
2024-05-29	57.500	57.7900	56.960000	57.37	-0.710%	1,866,814	-2.493%
2024-05-28	59.470	59.5900	57.590000	57.78	-3.232%	2,532,802	-3.184%
2024-05-24	60.650	60.9700	59.680000	59.71	-1.011%	1,551,004	-6.314%
2024-05-23	60.010	60.7600	59.870000	60.32	+0.033%	4,007,375	-7.261%
2024-05-22	60.850	61.0500	60.270000	60.30	-1.212%	4,290,191	-7.231%
2024-05-21	60.790	61.2300	60.550000	61.04	+0.693%	1,401,455	-8.355%
2024-05-20	60.080	60.7000	60.040000	60.62	+0.614%	3,302,308	-7.720%
2024-05-17	60.940	60.9900	60.130000	60.25	-1.116%	2,227,820	-7.154%
2024-05-16	60.860	61.1300	60.460000	60.93	+0.362%	2,013,397	-8.190%
2024-05-15	60.420	60.7900	60.030000	60.71	+0.730%	2,544,801	-7.857%
2024-05-14	59.900	60.3600	59.680000	60.27	+1.039%	2,017,686	-7.184%
2024-05-13	59.790	60.3000	59.620000	59.65	0.000%	1,817,731	-6.220%
2024-05-10	59.670	60.0900	59.360000	59.65	0.000%	1,678,216	-6.220%
2024-05-09	59.200	59.6800	58.800000	59.65	+0.879%	2,386,469	-6.220%
2024-05-08	58.890	59.7700	58.550000	59.13	+0.408%	2,009,891	-5.395%
2024-05-07	58.690	59.0900	58.120000	58.89	+0.667%	3,902,852	-5.009%
2024-05-06	60.690	61.2250	56.215000	58.50	-5.676%	11,462,606	-4.376%
2024-05-03	61.210	62.0400	60.800000	62.02	+1.756%	3,822,639	-9.803%
2024-05-02	60.540	61.1900	60.480000	60.95	+1.095%	2,295,749	-8.220%
2024-05-01	60.360	61.0200	59.980000	60.29	-0.594%	2,336,336	-7.215%
2024-04-30	60.600	60.8700	59.846000	60.65	-0.509%	1,846,857	-7.766%
2024-04-29	60.630	61.0300	60.630000	60.96	+0.544%	1,747,506	-8.235%
2024-04-26	60.920	61.3000	60.610000	60.63	-0.427%	1,367,342	-7.735%
2024-04-25	61.420	61.7100	60.630000	60.89	-0.701%	1,439,010	-8.129%
2024-04-24	60.370	61.6000	60.000000	61.32	+0.558%	1,768,231	-8.774%
2024-04-23	60.470	61.2200	60.340000	60.98	+0.610%	1,404,101	-8.265%
2024-04-22	60.150	60.8900	59.760000	60.61	+1.101%	1,664,612	-7.705%
2024-04-19	58.880	59.9950	58.710000	59.95	+1.835%	1,574,266	-6.689%
2024-04-18	58.710	59.0250	58.460000	58.87	+0.495%	1,379,210	-4.977%
2024-04-17	58.550	58.9900	57.960000	58.58	+0.739%	1,508,011	-4.507%
2024-04-16	59.200	59.2000	58.000000	58.15	+0.052%	2,123,936	-3.801%
2024-04-15	58.120	58.3600	57.540000	58.12	+0.588%	2,161,441	-3.751%
2024-04-12	59.240	59.2400	57.670000	57.78	-2.629%	1,331,250	-3.184%
2024-04-11	58.230	59.5250	58.130000	59.34	+2.011%	1,863,310	-5.730%
2024-04-10	59.130	59.1300	58.150000	58.17	-2.087%	1,403,076	-3.834%
2024-04-09	59.410	59.5800	59.010000	59.41	+0.542%	1,715,460	-5.841%
2024-04-08	59.000	59.4000	58.745000	59.09	+0.068%	1,997,151	-5.331%
2024-04-05	59.410	59.4100	58.720000	59.05	-0.723%	1,901,411	-5.267%
2024-04-04	58.370	59.5400	58.120000	59.48	+2.889%	2,901,756	-5.952%
2024-04-03	58.070	58.3000	57.330000	57.81	+0.365%	2,927,535	-3.235%
2024-04-02	57.890	58.2400	57.400000	57.60	-0.432%	3,592,276	-2.882%
2024-04-01	58.500	58.5950	57.740000	57.85	-1.498%	2,231,343	-3.302%
2024-03-28	59.005	59.4800	58.710000	58.73	-0.136%	3,405,384	-4.751%
2024-03-27	58.430	59.0600	58.430000	58.81	+1.100%	2,799,172	-4.880%
2024-03-26	58.530	58.6500	58.110000	58.17	-0.479%	1,795,733	-3.834%
2024-03-25	58.225	58.7000	58.060000	58.45	+0.689%	1,694,649	-4.294%
2024-03-22	58.130	58.4300	57.920000	58.05	-0.034%	1,651,384	-3.635%
2024-03-21	57.660	58.4600	57.300000	58.07	+0.641%	1,761,329	-3.668%
2024-03-20	57.200	58.2000	57.145000	57.70	+0.927%	2,382,011	-3.050%
2024-03-19	55.925	57.1900	55.894000	57.17	+1.925%	3,566,055	-2.151%
2024-03-18	56.070	56.3400	55.310000	56.09	-0.107%	3,298,236	-0.267%
2024-03-15	55.670	56.4600	55.160000	56.15	+0.178%	18,216,810	-0.374%
2024-03-14	55.870	56.4700	55.580000	56.05	+0.322%	2,791,303	-0.196%
2024-03-13	55.850	56.1900	55.470000	55.87	+0.867%	2,287,839	+0.125%
2024-03-12	55.660	55.8000	55.240000	55.39	-0.610%	2,076,298	+0.993%
2024-03-11	54.150	55.7400	54.100000	55.73	+2.994%	2,914,063	+0.377%
2024-03-08	53.750	54.2150	53.590000	54.11	+0.820%	2,343,125	+3.382%
2024-03-07	53.590	53.8000	53.120000	53.67	+0.506%	3,148,764	+4.230%
2024-03-06	53.795	53.8600	53.080000	53.40	-0.577%	4,375,318	+4.757%
2024-03-05	53.350	54.0800	53.200000	53.71	+0.618%	2,374,308	+4.152%
2024-03-04	52.325	53.6200	52.113000	53.38	+0.338%	4,488,160	+4.796%
2024-03-01	54.250	54.2500	53.150000	53.20	-1.917%	3,843,429	+5.150%
2024-02-29	53.870	54.3500	53.600000	54.24	+0.649%	2,749,539	+3.134%
2024-02-28	54.140	54.3800	53.640000	53.89	-0.443%	3,032,304	+3.804%
2024-02-27	54.235	54.4200	53.880000	54.13	+0.018%	1,737,172	+3.344%
2024-02-26	54.000	54.8100	53.680000	54.12	+0.576%	2,330,790	+3.363%
2024-02-23	53.020	53.8800	52.790400	53.81	+1.356%	2,745,220	+3.958%
2024-02-22	53.250	53.4487	52.925000	53.09	-1.081%	2,918,920	+5.368%
2024-02-21	54.185	54.4500	53.130000	53.67	-0.703%	3,392,628	+4.230%
2024-02-20	52.890	54.1800	52.780000	54.05	+1.751%	2,814,990	+3.497%
2024-02-16	52.260	53.2699	52.050000	53.12	+1.046%	2,569,308	+5.309%
2024-02-15	52.240	52.6500	52.010000	52.57	+1.135%	3,436,602	+6.411%
2024-02-14	51.570	52.0400	51.240000	51.98	+0.717%	3,417,923	+7.618%
2024-02-13	52.200	52.4200	51.160000	51.61	-1.789%	3,336,665	+8.390%
2024-02-12	52.660	52.9900	52.170000	52.55	-0.057%	3,101,195	+6.451%
2024-02-09	53.850	53.8700	52.150000	52.58	-2.576%	3,629,191	+6.390%
2024-02-08	54.000	54.4350	53.570000	53.97	+0.056%	2,562,792	+3.650%
2024-02-07	55.530	55.6700	53.835000	53.94	-2.618%	4,186,989	+3.708%
2024-02-06	58.400	58.6700	55.180000	55.39	-3.670%	4,374,306	+0.993%
2024-02-05	60.510	61.2100	56.320000	57.50	+2.023%	7,486,366	-2.713%
2024-02-02	56.370	56.7900	55.865000	56.36	-0.477%	4,093,440	-0.745%
2024-02-01	54.950	56.6600	54.250000	56.63	+3.415%	4,048,949	-1.218%
2024-01-31	55.130	55.3200	54.470000	54.76	-0.545%	4,236,369	+2.155%
2024-01-30	54.520	55.1000	53.970000	55.06	+0.732%	2,063,484	+1.598%
2024-01-29	55.100	55.1400	54.523000	54.66	-0.600%	1,491,079	+2.342%
2024-01-26	54.320	55.4700	54.270000	54.99	+1.758%	1,844,523	+1.728%
2024-01-25	53.890	54.1300	53.230000	54.04	+1.617%	1,551,324	+3.516%
2024-01-24	53.380	53.6700	53.040000	53.18	-0.337%	2,727,313	+5.190%
2024-01-23	52.840	53.4650	52.580000	53.36	+1.541%	1,863,183	+4.835%
2024-01-22	53.010	53.0500	52.140000	52.55	-1.036%	1,856,512	+6.451%
2024-01-19	53.680	53.6800	52.595000	53.10	-0.877%	2,089,101	+5.348%
2024-01-18	54.110	54.1200	53.040000	53.57	-1.363%	1,814,991	+4.424%
2024-01-17	54.250	54.9400	53.870000	54.31	-0.586%	2,203,464	+3.001%
2024-01-16	55.000	55.0400	54.295000	54.63	-0.437%	1,524,121	+2.398%
2024-01-12	54.590	54.9000	54.125000	54.87	+1.087%	2,140,192	+1.950%
2024-01-11	54.300	54.4600	53.750000	54.28	-0.404%	1,635,157	+3.058%
2024-01-10	55.220	55.4000	54.390000	54.50	-1.500%	1,874,491	+2.642%
2024-01-09	54.840	55.4300	54.672500	55.33	+0.783%	1,787,775	+1.102%
2024-01-08	54.860	55.5100	54.690000	54.90	-0.036%	2,251,849	+1.894%
2024-01-05	53.960	55.2900	53.860000	54.92	+1.403%	3,627,907	+1.857%
2024-01-04	54.670	54.8800	53.920000	54.16	-0.824%	2,426,301	+3.287%
2024-01-03	55.530	55.7000	54.595000	54.61	-1.657%	2,804,581	+2.435%
2024-01-02	53.610	56.1650	53.503000	55.53	+3.312%	3,122,901	+0.738%
2023-12-29	53.500	54.1000	53.370000	53.75	+0.149%	2,000,812	+4.074%
2023-12-28	52.730	53.7500	52.650000	53.67	+1.609%	2,129,432	+4.230%
2023-12-27	52.350	52.9300	52.211500	52.82	+0.744%	1,909,389	+5.907%
2023-12-26	51.710	52.5300	51.710000	52.43	+0.943%	2,417,661	+6.695%
2023-12-22	51.660	52.4100	51.580000	51.94	+0.542%	1,946,796	+7.701%
2023-12-21	51.310	51.8200	50.970000	51.66	+0.977%	1,597,548	+8.285%
2023-12-20	51.650	52.0300	51.130000	51.16	-1.178%	2,484,180	+9.343%
2023-12-19	51.660	51.8700	51.495000	51.77	+0.116%	1,781,535	+8.055%
2023-12-18	51.800	52.4900	51.290000	51.71	-0.193%	3,129,987	+8.180%
2023-12-15	52.270	52.4500	51.077500	51.81	-0.994%	5,916,307	+7.971%
2023-12-14	52.640	53.4900	52.210000	52.33	+0.076%	3,536,871	+6.899%
2023-12-13	50.200	52.4700	49.970000	52.29	+4.226%	2,972,179	+6.980%
2023-12-12	51.070	51.1600	50.095000	50.17	-2.088%	2,807,359	+11.501%
2023-12-11	51.270	51.4600	51.095000	51.24	-0.272%	2,743,340	+9.173%
2023-12-08	51.640	51.6900	51.180000	51.38	-0.310%	2,986,122	+8.875%
2023-12-07	50.350	52.1850	49.920000	51.54	+2.690%	4,361,382	+8.537%
2023-12-06	49.850	50.3500	49.430000	50.19	+0.501%	3,342,002	+11.456%
2023-12-05	49.660	50.1100	49.428000	49.94	+0.241%	2,557,330	+12.014%
2023-12-04	48.000	49.9800	47.920000	49.82	+3.361%	3,081,037	+12.284%
2023-12-01	46.780	48.3050	46.780000	48.20	+2.904%	2,506,970	+16.058%
2023-11-30	47.030	47.3400	46.510000	46.84	-0.531%	2,765,635	+19.428%
2023-11-29	47.900	47.9700	46.971000	47.09	-1.875%	3,071,063	+18.794%
2023-11-28	47.500	48.1550	47.100000	47.99	+0.841%	2,501,985	+16.566%
2023-11-27	48.370	48.5000	47.570000	47.59	-1.470%	1,822,004	+17.546%
2023-11-24	47.530	48.6400	47.530000	48.30	+0.604%	1,687,621	+15.818%

document.getElementById("QfcltZ").onerror = function(){this.style.display='none';}; .dark-mode .C6LhYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6LhYT{ color: #333333; background-color: white; border: 2px solid #333333; }TSNTyson Foods, Inc.stock NYSE

TSN
Tyson Foods, Inc.
stock NYSE