Dark

TSN
Tyson Foods, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:56 PM EDT

57.25USD-2.387%(-1.40)4,023,572

54.44Bid 59.48Ask 5.04Spread

Pre-market

Jun 29, 2026 8:42:30 AM EDT

58.31USD-0.580%(-0.34)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

57.25USD0.000%(0.00)991,075

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	58.2700	58.2700	56.4600	57.2500	-2.387%	4,023,572	0.000%
2026-06-29	58.6200	58.8400	58.0500	58.6500	+0.171%	3,477,055	-2.387%
2026-06-26	58.3800	58.9900	57.9700	58.5500	+1.298%	4,608,698	-2.220%
2026-06-25	57.7900	58.4500	57.4000	57.8000	-0.017%	2,487,818	-0.952%
2026-06-24	57.8000	58.3000	57.5100	57.8100	+0.679%	3,267,524	-0.969%
2026-06-23	56.1600	57.5600	56.1600	57.4200	+3.441%	3,624,535	-0.296%
2026-06-22	55.3100	56.0100	55.2200	55.5100	+0.090%	3,470,870	+3.135%
2026-06-18	55.7000	56.4300	54.6300	55.4600	-1.317%	7,344,557	+3.228%
2026-06-17	56.7700	57.0900	55.7900	56.2000	-1.817%	3,277,690	+1.868%
2026-06-16	57.4200	57.9400	56.8800	57.2400	-0.105%	2,199,788	+0.017%
2026-06-15	57.2900	57.4950	56.6600	57.3000	-0.226%	3,564,145	-0.087%
2026-06-12	56.1300	57.9200	56.0800	57.4300	+3.217%	4,470,447	-0.313%
2026-06-11	55.9700	56.5200	55.5050	55.6400	-0.873%	3,595,324	+2.894%
2026-06-10	57.0000	57.1050	55.7500	56.1300	-0.602%	3,279,345	+1.995%
2026-06-09	56.8500	57.3000	56.1700	56.4700	-0.912%	3,774,122	+1.381%
2026-06-08	58.1300	58.5900	56.6950	56.9900	-2.963%	4,382,354	+0.456%
2026-06-05	57.4100	59.5500	56.9900	58.7300	+3.252%	4,506,490	-2.520%
2026-06-04	57.4900	58.0900	56.2500	56.8800	-0.368%	8,490,344	+0.650%
2026-06-03	59.4500	60.1950	56.1500	57.0900	-4.195%	5,088,978	+0.280%
2026-06-02	60.0700	60.3500	59.5700	59.5900	-0.567%	3,466,599	-3.927%
2026-06-01	60.2700	60.7900	59.5550	59.9300	-1.786%	3,619,903	-4.472%
2026-05-29	61.8000	62.4000	60.8500	61.0200	-1.581%	4,347,575	-6.178%
2026-05-28	63.6800	64.2150	61.9800	62.0000	-6.089%	3,786,436	-7.661%
2026-05-27	65.5500	66.8550	65.5500	66.0200	+1.366%	2,142,160	-13.284%
2026-05-26	65.0100	65.7600	64.7300	65.1300	+0.123%	2,375,556	-12.099%
2026-05-22	66.4800	66.9626	65.0200	65.0500	-2.136%	2,031,808	-11.991%
2026-05-21	66.5000	67.0000	65.7700	66.4700	-0.075%	3,284,702	-13.871%
2026-05-20	66.3900	66.7800	65.7300	66.5200	+0.544%	2,248,705	-13.936%
2026-05-19	66.7400	66.8700	65.5350	66.1600	-0.780%	2,487,194	-13.467%
2026-05-18	66.4100	66.9500	65.9850	66.6800	+1.353%	2,603,985	-14.142%
2026-05-15	66.9800	67.3100	65.6200	65.7900	-1.305%	3,589,515	-12.981%
2026-05-14	67.2000	67.7350	66.5100	66.6600	-0.344%	2,180,154	-14.116%
2026-05-13	67.4700	68.0372	66.1000	66.8900	-0.845%	2,466,097	-14.412%
2026-05-12	67.4500	68.1600	66.9100	67.4600	+0.566%	2,144,096	-15.135%
2026-05-11	68.6550	68.9000	65.1500	67.0800	-1.901%	3,467,815	-14.654%
2026-05-08	68.2300	68.8800	67.3085	68.3800	+0.648%	2,119,207	-16.277%
2026-05-07	67.7700	68.1500	66.5201	67.9400	-0.220%	2,560,226	-15.734%
2026-05-06	68.7800	68.9300	67.3750	68.0900	-0.511%	2,592,947	-15.920%
2026-05-05	69.0400	69.4842	66.8500	68.4400	-0.451%	3,805,028	-16.350%
2026-05-04	65.2200	68.8100	62.0500	68.7500	+7.962%	6,245,255	-16.727%
2026-05-01	64.2300	64.5200	63.5100	63.6800	-0.609%	3,896,406	-10.097%
2026-04-30	63.5000	64.5700	63.4500	64.0700	+0.771%	3,073,311	-10.645%
2026-04-29	63.9900	64.4500	63.1800	63.5800	-0.827%	3,289,367	-9.956%
2026-04-28	64.3000	64.4100	63.0200	64.1100	+0.786%	2,355,754	-10.700%
2026-04-27	63.9900	64.5900	63.5300	63.6100	-0.656%	2,257,120	-9.998%
2026-04-24	65.2700	65.2900	63.5300	64.0300	-1.840%	2,099,013	-10.589%
2026-04-23	64.7500	65.5600	64.5900	65.2300	+1.053%	2,118,563	-12.234%
2026-04-22	64.5300	64.7901	63.8401	64.5500	-0.031%	2,415,766	-11.309%
2026-04-21	63.5300	64.7900	63.0100	64.5700	+1.414%	2,217,183	-11.337%
2026-04-20	64.4600	65.0550	63.3100	63.6700	-1.774%	3,096,596	-10.083%
2026-04-17	63.5000	64.9300	63.3400	64.8200	+1.297%	2,417,759	-11.678%
2026-04-16	63.2800	64.0100	63.2000	63.9900	+0.962%	2,641,954	-10.533%
2026-04-15	64.8100	64.8100	62.9800	63.3800	-2.432%	3,421,925	-9.672%
2026-04-14	64.1000	65.4500	64.0000	64.9600	+0.791%	1,739,660	-11.869%
2026-04-13	65.6200	65.6200	63.9522	64.4500	-1.813%	2,055,245	-11.171%
2026-04-10	65.4700	65.6400	64.9450	65.6400	+0.336%	1,959,640	-12.782%
2026-04-09	64.0300	65.4200	63.8400	65.4200	+1.191%	2,788,607	-12.489%
2026-04-08	64.4000	64.6500	63.8150	64.6500	+0.717%	2,407,714	-11.446%
2026-04-07	64.3000	64.6700	63.9950	64.1900	-0.481%	2,074,328	-10.812%
2026-04-06	65.2300	65.2300	64.3800	64.5000	-0.201%	2,228,655	-11.240%
2026-04-02	64.6700	64.7490	63.9650	64.6300	+0.513%	1,655,963	-11.419%
2026-04-01	63.8800	64.6400	63.2800	64.3000	+0.359%	2,364,210	-10.964%
2026-03-31	64.2300	64.2300	63.2300	64.0700	+0.486%	2,525,322	-10.645%
2026-03-30	64.2400	64.2800	63.4400	63.7600	-0.250%	2,288,072	-10.210%
2026-03-27	63.0300	64.2500	62.6400	63.9200	+1.525%	2,462,076	-10.435%
2026-03-26	61.5000	63.5300	61.2500	62.9600	+2.457%	3,095,567	-9.069%
2026-03-25	61.4000	61.5000	60.2600	61.4500	+0.920%	1,927,797	-6.835%
2026-03-24	59.5900	61.3500	59.4000	60.8900	+1.993%	3,740,970	-5.978%
2026-03-23	58.6100	60.1200	57.9000	59.7000	+2.613%	3,250,845	-4.104%
2026-03-20	59.0800	59.4800	57.9600	58.1800	-1.590%	5,879,558	-1.598%
2026-03-19	61.0400	61.0400	58.9000	59.1200	-3.430%	3,966,846	-3.163%
2026-03-18	61.5000	61.8700	60.6500	61.2200	-1.369%	3,251,885	-6.485%
2026-03-17	62.4000	62.7700	61.6950	62.0700	+0.388%	2,482,804	-7.765%
2026-03-16	60.6300	62.0800	60.5450	61.8300	+2.503%	2,832,635	-7.407%
2026-03-13	61.0800	61.4100	60.0900	60.3200	-1.163%	3,287,785	-5.090%
2026-03-12	59.2900	61.1250	59.2800	61.0300	+2.040%	4,385,049	-6.194%
2026-03-11	60.0300	60.4900	59.2100	59.8100	-0.714%	3,511,485	-4.280%
2026-03-10	61.1900	61.3100	60.2300	60.2400	-1.777%	3,430,171	-4.963%
2026-03-09	60.7400	61.5550	59.7800	61.3300	-0.163%	3,506,461	-6.653%
2026-03-06	61.5100	61.8667	60.9800	61.4300	-1.015%	2,741,293	-6.804%
2026-03-05	62.5600	62.5650	61.7100	62.0600	-1.367%	2,632,164	-7.751%
2026-03-04	63.4300	63.4300	62.2900	62.9200	-0.127%	2,358,399	-9.011%
2026-03-03	63.7300	64.5300	62.9400	63.0000	-2.174%	4,205,842	-9.127%
2026-03-02	64.7500	64.8500	64.0000	64.4000	-0.908%	2,875,386	-11.102%
2026-02-27	62.7500	64.9900	62.7500	64.9900	+2.169%	5,717,430	-11.910%
2026-02-26	62.9100	63.6200	62.6601	63.6100	+1.597%	3,052,016	-9.998%
2026-02-25	62.8700	63.2500	61.8000	62.6100	-1.277%	3,540,421	-8.561%
2026-02-24	62.8400	63.5500	62.7900	63.4200	+0.731%	2,412,635	-9.729%
2026-02-23	63.7100	63.9300	62.8550	62.9600	-1.409%	3,295,299	-9.069%
2026-02-20	64.3900	64.5000	63.6775	63.8600	-0.731%	4,478,915	-10.351%
2026-02-19	63.7500	64.3300	63.4600	64.3300	+0.578%	1,827,950	-11.006%
2026-02-18	62.9300	64.0550	62.6200	63.9600	+1.685%	2,940,607	-10.491%
2026-02-17	64.0700	64.5600	62.1800	62.9000	-1.627%	2,576,626	-8.983%
2026-02-13	63.4200	64.1250	63.1600	63.9400	+0.995%	2,122,910	-10.463%
2026-02-12	64.3800	64.5300	63.2400	63.3100	-1.601%	2,263,654	-9.572%
2026-02-11	64.5100	64.9900	64.2200	64.3400	-0.954%	1,854,790	-11.020%
2026-02-10	65.4200	65.9500	64.3500	64.9600	-0.673%	2,165,265	-11.869%
2026-02-09	65.3700	65.5472	64.7450	65.4000	+0.215%	2,358,155	-12.462%
2026-02-06	65.4100	66.4100	64.3300	65.2600	+0.092%	2,766,549	-12.274%
2026-02-05	65.4300	65.7200	64.7200	65.2000	+0.308%	1,945,629	-12.193%
2026-02-04	65.2700	66.0000	64.6400	65.0000	+0.371%	3,330,311	-11.923%
2026-02-03	65.2300	65.4600	63.4200	64.7600	-1.491%	4,960,709	-11.597%
2026-02-02	63.8900	66.1500	62.8500	65.7400	+0.628%	4,205,555	-12.915%
2026-01-30	65.1700	65.9600	64.6400	65.3300	+0.169%	4,432,694	-12.368%
2026-01-29	64.9400	65.8900	64.9100	65.2200	+0.960%	2,767,416	-12.220%
2026-01-28	65.5500	65.9617	64.3300	64.6000	-1.749%	3,122,577	-11.378%
2026-01-27	63.6200	65.8500	63.4700	65.7500	+3.170%	3,550,299	-12.928%
2026-01-26	62.0000	63.7500	61.9150	63.7300	+3.357%	3,990,646	-10.168%
2026-01-23	61.1100	61.8800	60.8892	61.6600	+0.884%	3,432,796	-7.152%
2026-01-22	59.8800	61.1300	59.8050	61.1200	+1.884%	4,426,581	-6.332%
2026-01-21	61.1300	61.4400	59.8500	59.9900	-1.494%	2,726,658	-4.567%
2026-01-20	59.7500	61.3800	59.5700	60.9000	+1.382%	3,788,843	-5.993%
2026-01-16	60.3600	60.6600	59.6000	60.0700	-0.596%	1,843,264	-4.695%
2026-01-15	60.4100	60.7400	59.8700	60.4300	-0.017%	2,722,442	-5.262%
2026-01-14	60.1800	60.7800	60.1000	60.4400	+0.599%	1,831,510	-5.278%
2026-01-13	59.6200	60.1300	59.2050	60.0800	+1.111%	2,599,112	-4.710%
2026-01-12	58.1700	59.4500	57.8200	59.4200	+2.395%	3,663,137	-3.652%
2026-01-09	57.4600	58.0900	57.0300	58.0300	+1.150%	2,349,575	-1.344%
2026-01-08	56.9500	57.9200	56.6900	57.3700	+2.082%	3,482,606	-0.209%
2026-01-07	55.9500	56.4900	55.7000	56.2000	+0.411%	3,377,151	+1.868%
2026-01-06	57.0200	57.2900	55.8900	55.9700	-2.030%	3,223,797	+2.287%
2026-01-05	57.6600	57.7550	56.8100	57.1300	-1.568%	2,586,925	+0.210%
2026-01-02	58.5700	58.5700	57.7228	58.0400	-0.989%	1,745,613	-1.361%
2025-12-31	59.1200	59.1200	58.6100	58.6200	-0.946%	1,479,988	-2.337%
2025-12-30	58.7400	59.4100	58.4500	59.1800	+1.024%	2,597,597	-3.261%
2025-12-29	58.5300	58.6450	58.2700	58.5800	+0.034%	1,704,151	-2.270%
2025-12-26	58.2200	58.6500	58.0850	58.5600	+0.515%	1,086,190	-2.237%
2025-12-24	57.8000	58.3750	57.7900	58.2600	+0.813%	623,419	-1.734%
2025-12-23	58.5800	58.5800	57.5000	57.7900	-1.450%	1,769,943	-0.934%
2025-12-22	58.2500	58.7600	58.0700	58.6400	+0.291%	1,752,743	-2.370%
2025-12-19	58.1200	58.7350	57.8100	58.4700	+0.378%	5,297,255	-2.087%
2025-12-18	58.4800	58.6400	58.1300	58.2500	-0.427%	2,515,632	-1.717%
2025-12-17	58.2300	58.5300	57.9700	58.5000	+0.533%	2,028,725	-2.137%
2025-12-16	59.8250	59.9100	58.1500	58.1900	-2.251%	2,626,044	-1.615%
2025-12-15	60.4100	60.4700	59.0748	59.5300	-0.634%	3,457,687	-3.830%
2025-12-12	59.5800	60.3800	59.1307	59.9100	+0.588%	3,883,326	-4.440%
2025-12-11	57.9300	59.6450	57.9000	59.5600	+3.277%	4,986,046	-3.878%
2025-12-10	56.0200	57.8300	55.9525	57.6700	+3.148%	4,950,263	-0.728%
2025-12-09	55.9600	56.2200	55.4000	55.9100	-0.551%	2,848,944	+2.397%
2025-12-08	56.8000	56.8600	55.8500	56.2200	-1.230%	3,047,470	+1.832%
2025-12-05	56.0200	56.9800	55.8201	56.9200	+1.389%	3,435,369	+0.580%
2025-12-04	56.9100	57.1500	56.0150	56.1400	-1.127%	2,315,690	+1.977%
2025-12-03	57.4800	58.0100	56.7750	56.7800	-0.977%	3,538,427	+0.828%
2025-12-02	57.8500	58.2000	57.0500	57.3400	-1.647%	3,234,235	-0.157%
2025-12-01	57.5000	58.6650	57.4900	58.3000	+0.431%	3,704,647	-1.801%
2025-11-28	57.7800	58.4200	57.7800	58.0500	+0.242%	1,663,328	-1.378%
2025-11-26	57.1900	58.2300	57.1500	57.9100	+1.348%	2,527,798	-1.140%
2025-11-25	57.4600	57.9000	56.6900	57.1400	-0.052%	3,503,046	+0.193%
2025-11-24	53.7300	57.6800	53.7050	57.1700	+6.521%	8,868,676	+0.140%
2025-11-21	53.0700	54.1000	52.9000	53.6700	+1.821%	3,350,912	+6.670%
2025-11-20	53.0100	53.6600	52.6450	52.7100	-0.641%	3,167,758	+8.613%
2025-11-19	53.5800	53.8703	53.0100	53.0500	-1.137%	2,702,034	+7.917%
2025-11-18	53.3400	53.9500	52.9200	53.6600	+1.036%	2,578,173	+6.690%
2025-11-17	53.9500	53.9500	53.0550	53.1100	-1.612%	2,906,008	+7.795%
2025-11-14	54.4000	54.6650	53.3400	53.9800	-0.589%	3,318,230	+6.058%
2025-11-13	54.1700	55.1700	54.0700	54.3000	+0.444%	3,091,632	+5.433%
2025-11-12	55.4600	55.5500	53.9650	54.0600	-2.612%	3,210,081	+5.901%
2025-11-11	54.2400	55.7200	54.0100	55.5100	+2.987%	3,544,680	+3.135%
2025-11-10	55.4050	55.6750	52.9100	53.9000	+2.316%	6,190,357	+6.215%
2025-11-07	51.9900	53.3500	50.6500	52.6800	+1.915%	8,163,029	+8.675%
2025-11-06	52.2750	52.8500	51.6800	51.6900	-1.411%	2,242,684	+10.756%
2025-11-05	52.1600	52.7400	52.0300	52.4300	+0.749%	2,601,529	+9.193%
2025-11-04	51.8200	52.2450	51.4100	52.0400	+0.794%	2,292,070	+10.012%
2025-11-03	51.2200	51.8300	50.7400	51.6300	+0.428%	2,707,570	+10.885%
2025-10-31	51.0100	51.5500	50.6200	51.4100	0.000%	2,484,259	+11.360%
2025-10-30	50.5900	51.5500	50.5600	51.4100	+1.360%	2,743,935	+11.360%
2025-10-29	51.6900	51.7600	50.6500	50.7200	-2.723%	2,867,335	+12.875%
2025-10-28	51.9100	52.6400	51.5339	52.1400	+0.096%	2,454,721	+9.801%
2025-10-27	51.4700	52.1850	51.2600	52.0900	+1.382%	2,449,938	+9.906%
2025-10-24	51.8000	52.0500	51.0450	51.3800	-0.830%	2,410,809	+11.425%
2025-10-23	52.5000	52.7000	51.5900	51.8100	-1.726%	2,140,115	+10.500%
2025-10-22	52.2800	53.2400	51.9300	52.7200	+0.707%	2,919,431	+8.593%
2025-10-21	52.4800	52.7500	52.2800	52.3500	-0.248%	1,754,933	+9.360%
2025-10-20	52.5400	52.7150	52.1600	52.4800	0.000%	2,088,805	+9.089%
2025-10-17	51.9900	52.5400	51.5850	52.4800	+0.613%	2,232,387	+9.089%
2025-10-16	52.8100	53.0700	51.9000	52.1600	-1.231%	2,679,284	+9.758%
2025-10-15	52.7500	53.2650	52.5400	52.8100	-0.076%	2,084,226	+8.407%
2025-10-14	51.5800	52.9300	51.0711	52.8500	+1.440%	3,119,339	+8.325%
2025-10-13	51.7100	52.2100	51.5000	52.1000	0.000%	3,280,343	+9.885%
2025-10-10	51.7800	52.1400	51.5300	52.1000	+1.008%	3,272,786	+9.885%
2025-10-09	52.6100	52.6100	51.5650	51.5800	-1.602%	3,130,243	+10.993%
2025-10-08	54.0900	54.1600	52.2930	52.4200	-3.302%	4,312,112	+9.214%
2025-10-07	54.1500	54.2300	53.0500	54.2100	+0.111%	3,347,991	+5.608%
2025-10-06	54.5200	54.6750	54.0900	54.1500	-0.987%	3,232,684	+5.725%
2025-10-03	54.4400	54.8350	54.4200	54.6900	+0.496%	1,619,722	+4.681%
2025-10-02	54.1500	54.7350	54.0500	54.4200	-0.092%	2,850,647	+5.200%
2025-10-01	54.4100	54.7800	54.2850	54.4700	+0.313%	2,493,415	+5.104%
2025-09-30	54.0400	54.4500	53.4350	54.3000	+0.630%	4,233,025	+5.433%
2025-09-29	53.9000	54.2000	52.9600	53.9600	-0.424%	4,083,141	+6.097%
2025-09-26	53.9900	54.3200	53.8650	54.1900	+0.819%	2,311,392	+5.647%
2025-09-25	54.7500	54.7500	53.7000	53.7500	-1.304%	2,543,591	+6.512%
2025-09-24	53.6600	54.6400	53.6436	54.4600	+1.133%	2,246,042	+5.123%
2025-09-23	53.8500	54.1600	53.5600	53.8500	+0.354%	1,988,818	+6.314%
2025-09-22	53.5700	54.1700	53.2877	53.6600	+0.131%	3,168,445	+6.690%
2025-09-19	54.2200	54.2750	53.5900	53.5900	-0.778%	3,710,838	+6.830%
2025-09-18	53.9500	54.3050	53.7500	54.0100	-0.203%	1,995,581	+5.999%
2025-09-17	54.3500	54.8100	54.0550	54.1200	-0.405%	2,303,224	+5.783%
2025-09-16	54.0500	54.6150	53.7850	54.3400	+0.630%	2,944,586	+5.355%
2025-09-15	55.2800	55.3800	53.9050	54.0000	-2.050%	2,712,167	+6.019%
2025-09-12	56.0150	56.0700	55.1100	55.1300	-1.694%	2,357,221	+3.845%
2025-09-11	55.7700	56.4300	55.5500	56.0800	+1.191%	2,932,627	+2.086%
2025-09-10	55.6000	55.6800	54.8150	55.4200	-0.752%	2,197,155	+3.302%
2025-09-09	55.7000	56.0800	55.6000	55.8400	-0.107%	2,235,605	+2.525%
2025-09-08	55.7700	56.0670	55.3600	55.9000	-0.534%	2,860,591	+2.415%
2025-09-05	56.1100	56.6800	55.7000	56.2000	+0.036%	2,013,582	+1.868%
2025-09-04	56.5000	56.5700	55.9700	56.1800	-0.302%	1,946,149	+1.905%
2025-09-03	56.3700	56.5400	55.4100	56.3500	-0.336%	3,287,139	+1.597%
2025-09-02	56.7200	56.8950	56.1500	56.5400	-0.423%	2,675,193	+1.256%
2025-08-29	55.8600	56.8700	55.7300	56.7800	+1.176%	2,591,740	+0.828%
2025-08-28	57.4200	57.4400	55.5100	56.1200	-2.281%	3,290,033	+2.014%
2025-08-27	57.0900	57.5500	57.0200	57.4300	+0.349%	1,868,954	-0.313%
2025-08-26	57.2500	57.4900	56.8750	57.2300	-0.400%	4,071,081	+0.035%
2025-08-25	57.4000	57.5500	56.9600	57.4600	-0.260%	2,159,886	-0.365%
2025-08-22	57.3300	57.7500	57.1400	57.6100	+1.123%	1,986,954	-0.625%
2025-08-21	56.4900	57.1750	56.1100	56.9700	+0.689%	1,841,313	+0.491%
2025-08-20	57.0100	57.5300	56.3000	56.5800	-0.229%	2,398,839	+1.184%
2025-08-19	56.2600	56.8650	56.1300	56.7100	+1.141%	2,222,811	+0.952%
2025-08-18	56.8100	56.9300	55.8500	56.0700	-1.285%	2,706,914	+2.105%
2025-08-15	56.5100	57.0900	56.3000	56.8000	+0.888%	1,971,794	+0.792%
2025-08-14	57.2700	57.5200	55.9500	56.3000	-2.409%	2,392,041	+1.687%
2025-08-13	56.1700	57.7400	56.1500	57.6900	+2.215%	2,587,630	-0.763%
2025-08-12	56.6500	57.0800	56.0000	56.4400	-0.423%	2,794,693	+1.435%
2025-08-11	57.0400	57.2800	56.1800	56.6800	-0.631%	2,137,736	+1.006%
2025-08-08	56.5800	57.3100	56.3650	57.0400	+1.242%	2,497,294	+0.368%
2025-08-07	56.2300	56.5550	55.5100	56.3400	+0.482%	2,557,353	+1.615%
2025-08-06	54.9100	56.2200	54.7800	56.0700	+2.336%	3,465,674	+2.105%
2025-08-05	53.8800	55.0800	53.8500	54.7900	+1.821%	3,637,756	+4.490%
2025-08-04	54.6500	55.5200	53.6100	53.8100	+2.437%	5,957,726	+6.393%
2025-08-01	52.6800	52.8500	51.8500	52.5300	+0.440%	4,369,929	+8.985%
2025-07-31	52.7200	52.9600	52.2250	52.3000	-1.172%	2,486,938	+9.465%
2025-07-30	53.4900	53.7350	52.7300	52.9200	-1.361%	2,706,994	+8.182%
2025-07-29	53.4700	54.3300	53.2657	53.6500	+0.374%	2,657,684	+6.710%
2025-07-28	53.6300	53.9200	53.0600	53.4500	-0.908%	2,214,314	+7.109%
2025-07-25	54.0000	54.1300	53.5800	53.9400	-0.111%	1,866,828	+6.136%
2025-07-24	54.3700	54.6100	53.9100	54.0000	-0.717%	1,696,586	+6.019%
2025-07-23	54.3700	54.8500	54.0600	54.3900	-0.147%	2,295,859	+5.258%
2025-07-22	53.4400	54.5100	53.4400	54.4700	+2.176%	2,035,286	+5.104%
2025-07-21	53.4300	53.8000	53.1650	53.3100	-0.187%	2,219,310	+7.391%
2025-07-18	54.1000	54.1200	53.2950	53.4100	-1.056%	1,818,040	+7.190%
2025-07-17	53.6000	54.1400	53.3750	53.9800	+0.653%	2,884,884	+6.058%
2025-07-16	52.7700	53.6900	52.7500	53.6300	+1.668%	3,105,970	+6.750%
2025-07-15	54.2200	54.3400	52.7100	52.7500	-2.890%	2,679,360	+8.531%
2025-07-14	54.2950	54.6100	53.9000	54.3200	+0.184%	2,250,223	+5.394%
2025-07-11	54.6400	54.6400	53.5750	54.2200	-0.769%	3,170,071	+5.588%
2025-07-10	54.6500	55.1900	54.3900	54.6400	-0.799%	2,972,698	+4.777%
2025-07-09	55.8700	55.8700	54.6600	55.0800	-1.131%	2,702,242	+3.940%
2025-07-08	55.5300	56.2000	55.1800	55.7100	-0.072%	2,403,131	+2.764%
2025-07-07	56.9200	57.2400	55.4200	55.7500	-2.807%	3,480,201	+2.691%
2025-07-03	57.4600	57.6400	57.1700	57.3600	-0.157%	1,483,646	-0.192%
2025-07-02	57.3200	57.5800	57.0100	57.4500	+0.174%	1,878,119	-0.348%
2025-07-01	55.8800	57.7150	55.8200	57.3500	+2.521%	2,985,720	-0.174%
2025-06-30	55.0900	56.0350	55.0600	55.9400	+1.267%	2,489,597	+2.342%
2025-06-27	55.0600	55.5000	54.7003	55.2400	+0.400%	3,262,376	+3.639%
2025-06-26	54.8000	55.2100	54.6950	55.0200	+0.695%	2,427,417	+4.053%
2025-06-25	55.2100	55.2900	54.6400	54.6400	-1.567%	1,802,642	+4.777%
2025-06-24	55.1100	55.8950	55.0300	55.5100	+0.726%	2,398,231	+3.135%
2025-06-23	54.7100	55.3500	54.5400	55.1100	+1.287%	2,362,860	+3.883%
2025-06-20	54.3500	54.8200	54.2916	54.4100	+0.147%	3,954,817	+5.220%
2025-06-18	54.8100	54.9950	54.2600	54.3300	-0.731%	2,285,077	+5.375%
2025-06-17	54.8500	55.3700	54.6800	54.7300	-0.310%	2,389,448	+4.604%
2025-06-16	54.9500	55.2000	54.4100	54.9000	+0.164%	3,781,044	+4.281%
2025-06-13	55.5900	55.8800	54.6200	54.8100	-1.545%	3,090,164	+4.452%
2025-06-12	55.2700	55.6850	54.8000	55.6700	+0.542%	1,924,439	+2.838%
2025-06-11	55.6400	55.6500	55.1500	55.3700	-0.557%	2,398,296	+3.395%
2025-06-10	55.4500	56.0900	55.2600	55.6800	+0.760%	2,247,028	+2.820%
2025-06-09	55.2800	55.6400	54.9900	55.2600	-0.090%	3,480,624	+3.601%
2025-06-06	55.5000	55.7700	55.1950	55.3100	+0.127%	1,762,798	+3.508%
2025-06-05	55.5900	55.6100	54.9000	55.2400	-0.683%	2,691,568	+3.639%
2025-06-04	55.7300	56.0100	55.3350	55.6200	-0.305%	2,682,841	+2.931%
2025-06-03	55.7400	55.9850	55.2200	55.7900	-0.659%	2,597,477	+2.617%
2025-06-02	55.9400	56.1800	55.4000	56.1600	0.000%	1,749,033	+1.941%
2025-05-30	55.5000	56.4350	55.2000	56.1600	+0.071%	4,838,723	+1.941%
2025-05-29	55.3700	56.1300	55.1655	56.1200	+1.373%	2,930,796	+2.014%
2025-05-28	55.9000	55.9450	55.1800	55.3600	-0.824%	2,327,907	+3.414%
2025-05-27	55.9000	55.9000	54.9650	55.8200	+0.486%	2,141,241	+2.562%
2025-05-23	55.3800	55.6890	54.6850	55.5500	+0.126%	2,629,672	+3.060%
2025-05-22	56.2000	56.5500	55.3900	55.4800	-1.474%	2,369,572	+3.190%
2025-05-21	56.7900	57.0500	56.2900	56.3100	-0.775%	3,120,401	+1.669%
2025-05-20	56.1800	56.8250	56.1800	56.7500	+1.249%	2,906,939	+0.881%
2025-05-19	56.0000	56.3300	55.6200	56.0500	+0.197%	2,752,899	+2.141%
2025-05-16	55.6000	56.1000	55.5200	55.9400	+0.521%	5,641,746	+2.342%
2025-05-15	54.5900	55.6900	54.5700	55.6500	+2.110%	2,677,854	+2.875%
2025-05-14	55.2600	55.2850	54.4000	54.5000	-1.553%	3,379,314	+5.046%
2025-05-13	56.0300	56.2300	55.3400	55.3600	-1.125%	2,958,502	+3.414%
2025-05-12	55.7400	56.0800	55.2100	55.9900	+1.248%	3,291,392	+2.250%
2025-05-09	56.2700	56.6584	55.1300	55.3000	-1.846%	2,804,167	+3.526%
2025-05-08	55.2900	56.7700	55.2300	56.3400	+2.102%	5,335,240	+1.615%
2025-05-07	55.8200	55.9000	55.0450	55.1800	-1.022%	4,069,054	+3.751%
2025-05-06	55.9400	56.1500	54.9450	55.7500	-0.588%	7,290,507	+2.691%
2025-05-05	57.6000	58.4200	54.4900	56.0800	-7.748%	11,980,992	+2.086%
2025-05-02	61.0100	61.5300	60.6200	60.7900	+0.297%	3,935,023	-5.823%
2025-05-01	60.5900	60.9200	60.0300	60.6100	-1.029%	2,780,705	-5.544%
2025-04-30	61.1700	61.3600	60.2550	61.2400	+1.089%	2,959,602	-6.515%
2025-04-29	59.9200	60.6600	59.3700	60.5800	+0.782%	2,263,531	-5.497%
2025-04-28	60.5600	60.8800	59.9000	60.1100	-0.841%	1,956,095	-4.758%
2025-04-25	61.4100	61.5700	60.2800	60.6200	-1.303%	1,462,885	-5.559%
2025-04-24	61.7300	61.9900	61.1500	61.4200	-0.983%	2,125,146	-6.789%
2025-04-23	61.4600	62.1814	61.1200	62.0300	+1.043%	2,365,608	-7.706%
2025-04-22	60.9000	61.7100	60.7600	61.3900	+0.987%	2,634,637	-6.744%
2025-04-21	61.0500	61.1500	60.1800	60.7900	-0.686%	1,590,149	-5.823%
2025-04-17	61.0100	61.8500	60.8800	61.2100	+0.907%	2,520,501	-6.470%
2025-04-16	61.5000	61.5000	60.4850	60.6600	-0.541%	1,911,678	-5.621%
2025-04-15	61.7400	61.7400	60.8500	60.9900	-0.942%	1,520,045	-6.132%
2025-04-14	60.5000	61.8850	60.3050	61.5700	+1.701%	2,528,982	-7.016%
2025-04-11	60.4600	60.8925	59.1000	60.5400	+0.682%	2,121,839	-5.434%
2025-04-10	59.9400	60.4710	58.7500	60.1300	+0.619%	3,125,789	-4.790%
2025-04-09	56.8000	59.8600	56.7900	59.7600	+3.660%	2,717,208	-4.200%
2025-04-08	59.2900	59.6000	57.2900	57.6500	-0.996%	2,694,878	-0.694%
2025-04-07	58.1800	59.5000	57.4700	58.2300	-2.642%	3,223,882	-1.683%
2025-04-04	62.0200	63.0000	59.7350	59.8100	-5.900%	3,322,777	-4.280%
2025-04-03	63.3700	64.3600	63.0200	63.5600	+1.291%	2,595,747	-9.928%
2025-04-02	63.2800	63.7200	62.5100	62.7500	-0.570%	1,528,511	-8.765%
2025-04-01	63.8700	64.0000	62.8100	63.1100	-1.097%	2,630,137	-9.285%
2025-03-31	62.3900	64.1500	62.3500	63.8100	+2.309%	2,674,796	-10.281%
2025-03-28	62.5500	62.7700	62.1600	62.3700	-0.016%	1,339,529	-8.209%
2025-03-27	61.9700	62.6800	61.8760	62.3800	+1.283%	2,226,630	-8.224%
2025-03-26	60.0400	61.7800	60.0400	61.5900	+2.736%	1,744,529	-7.047%
2025-03-25	60.3700	60.3800	59.7200	59.9500	-0.696%	1,596,606	-4.504%
2025-03-24	60.2800	60.9200	60.0500	60.3700	-0.099%	2,346,944	-5.168%
2025-03-21	60.4000	60.9500	60.1700	60.4300	+0.017%	4,644,905	-5.262%
2025-03-20	60.9000	60.9000	60.2550	60.4200	-0.609%	2,197,487	-5.247%
2025-03-19	60.2950	61.0300	59.8900	60.7900	+0.463%	1,831,439	-5.823%
2025-03-18	60.5800	60.8300	60.2300	60.5100	-0.132%	2,474,629	-5.388%
2025-03-17	59.8700	60.8300	59.8050	60.5900	+1.186%	2,260,060	-5.512%
2025-03-14	60.0150	60.2500	59.5000	59.8800	-0.200%	2,142,967	-4.392%
2025-03-13	60.2300	60.6600	59.6800	60.0000	-0.233%	1,752,589	-4.583%
2025-03-12	60.5600	61.3600	60.0010	60.1400	-1.908%	2,787,378	-4.805%
2025-03-11	61.7200	62.0400	61.2600	61.3100	-1.001%	3,763,258	-6.622%
2025-03-10	61.7300	62.2550	61.2500	61.9300	+1.127%	3,499,761	-7.557%
2025-03-07	60.5100	61.9800	60.4400	61.2400	+1.173%	1,601,320	-6.515%
2025-03-06	61.1400	61.4500	60.3100	60.5300	-0.346%	1,487,683	-5.419%
2025-03-05	60.2200	61.2600	60.1492	60.7400	+0.397%	1,793,960	-5.746%
2025-03-04	62.2300	62.8950	60.4200	60.5000	-2.151%	2,651,945	-5.372%
2025-03-03	61.3100	62.3550	61.2250	61.8300	+0.799%	2,184,693	-7.407%
2025-02-28	61.1000	61.4800	60.5200	61.3400	+0.574%	2,376,773	-6.668%
2025-02-27	60.1800	61.0900	59.6700	60.9900	+1.144%	1,803,603	-6.132%
2025-02-26	61.1450	61.1450	59.9300	60.3000	-1.695%	1,846,080	-5.058%
2025-02-25	61.2700	61.8025	60.8410	61.3400	+0.772%	2,330,778	-6.668%
2025-02-24	60.2100	61.6900	59.8800	60.8700	+0.695%	3,792,185	-5.947%
2025-02-21	59.2400	60.6700	59.2400	60.4500	+2.267%	2,528,143	-5.294%
2025-02-20	57.3800	59.2200	57.3800	59.1100	+2.622%	3,551,571	-3.147%
2025-02-19	57.5900	58.3500	57.5600	57.6000	-0.501%	2,300,726	-0.608%
2025-02-18	57.1500	57.9850	56.5000	57.8900	+1.384%	2,994,294	-1.106%
2025-02-14	58.1700	58.3000	57.0500	57.1000	-0.816%	3,114,503	+0.263%
2025-02-13	57.8300	57.8300	57.2400	57.5700	-0.363%	2,285,481	-0.556%
2025-02-12	58.1500	58.6000	57.7410	57.7800	-1.685%	1,672,559	-0.917%
2025-02-11	57.8200	58.7900	57.6700	58.7700	+1.837%	1,713,105	-2.586%
2025-02-10	57.8000	57.8600	57.2600	57.7100	-0.397%	2,529,745	-0.797%
2025-02-07	57.4900	58.0200	57.1600	57.9400	+0.906%	1,619,358	-1.191%
2025-02-06	57.6900	57.7000	56.9400	57.4200	+0.578%	1,505,885	-0.296%
2025-02-05	57.0100	57.1690	56.5163	57.0900	+0.140%	1,912,742	+0.280%
2025-02-04	57.7700	57.7700	56.2300	57.0100	-1.264%	2,965,480	+0.421%
2025-02-03	57.4200	58.6100	56.1700	57.7400	+2.213%	4,767,642	-0.849%
2025-01-31	56.4000	57.2700	56.3200	56.4900	-0.476%	2,897,548	+1.345%
2025-01-30	57.0000	57.0700	56.1300	56.7600	+0.283%	1,575,571	+0.863%
2025-01-29	56.5500	57.0800	56.1950	56.6000	+0.212%	1,991,525	+1.148%
2025-01-28	57.8400	58.2000	56.2200	56.4800	-2.721%	2,139,813	+1.363%
2025-01-27	57.1300	58.5700	57.1000	58.0600	+2.870%	2,560,163	-1.395%
2025-01-24	55.9500	56.7900	55.8700	56.4400	+0.660%	2,279,217	+1.435%
2025-01-23	55.6000	56.4500	55.5661	56.0700	+0.845%	2,445,255	+2.105%
2025-01-22	56.3000	56.3300	55.4900	55.6000	-1.523%	1,962,767	+2.968%
2025-01-21	55.5500	56.5700	55.5350	56.4600	+1.346%	2,032,367	+1.399%
2025-01-17	55.8500	56.2350	55.6200	55.7100	-0.553%	1,522,255	+2.764%
2025-01-16	55.4300	56.1800	55.3000	56.0200	+0.466%	2,033,818	+2.196%
2025-01-15	55.8200	55.9300	55.2800	55.7600	+0.541%	1,611,924	+2.672%
2025-01-14	55.5400	55.9900	55.2350	55.4600	-0.306%	2,271,918	+3.228%
2025-01-13	54.8400	55.9800	54.4800	55.6300	+2.506%	2,465,568	+2.912%
2025-01-10	54.9000	55.4300	54.0100	54.2700	-2.146%	3,155,727	+5.491%
2025-01-08	55.5800	55.6950	54.8000	55.4600	-0.216%	2,829,095	+3.228%
2025-01-07	56.8000	57.1200	55.4500	55.5800	-2.148%	2,336,215	+3.005%

document.getElementById("VgqMW2").onerror = function(){this.style.display='none';}; .dark-mode .BysMKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BysMKv{ color: #333333; background-color: white; border: 2px solid #333333; }TSNTyson Foods, Inc.stock NYSE

TSN
Tyson Foods, Inc.
stock NYSE