Dark

TSN
Tyson Foods, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

50.53USD-0.873%(-0.45)2,725,594

48.29Bid 54.03Ask 5.74Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

51.01USD+0.059%(+0.03)190

After-hours

Sep 30, 2026 4:12:30 PM EDT

50.60USD+0.129%(+0.07)2,002

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	51.1200	51.2700	50.5300	50.5300	-0.883%	2,725,594	0.000%
2026-09-29	50.7000	51.2900	50.5000	50.9800	+0.059%	3,242,924	-0.883%
2026-09-28	50.7300	51.4600	50.6370	50.9500	+0.059%	2,537,296	-0.824%
2026-09-25	51.0500	51.2850	50.6800	50.9200	-0.430%	2,512,191	-0.766%
2026-09-24	51.7600	51.7900	50.9400	51.1400	-0.428%	2,595,803	-1.193%
2026-09-23	51.8500	52.1200	51.0000	51.3600	-0.888%	3,202,671	-1.616%
2026-09-22	52.2100	52.7050	51.7345	51.8200	-0.384%	3,105,222	-2.489%
2026-09-21	52.8600	53.0800	51.8700	52.0200	-1.421%	5,129,894	-2.864%
2026-09-18	52.0600	53.4100	52.0300	52.7700	+0.976%	8,428,919	-4.245%
2026-09-17	52.3200	52.8200	52.0450	52.2600	+0.269%	3,403,688	-3.310%
2026-09-16	52.5800	52.9900	52.1200	52.1200	-0.818%	2,692,315	-3.051%
2026-09-15	52.9000	53.3500	52.2650	52.5500	-1.147%	3,460,487	-3.844%
2026-09-14	53.6100	54.2400	52.6900	53.1600	+0.340%	3,189,270	-4.947%
2026-09-11	52.7400	53.0400	52.1800	52.9800	+0.991%	3,904,524	-4.624%
2026-09-10	52.2900	53.0200	51.6391	52.4600	+1.392%	3,616,543	-3.679%
2026-09-09	52.3200	53.0500	51.4800	51.7400	-1.033%	3,936,874	-2.339%
2026-09-08	51.4500	52.7350	51.3500	52.2800	+1.673%	5,277,507	-3.347%
2026-09-04	51.1000	51.7100	50.7100	51.4200	-0.657%	5,834,270	-1.731%
2026-09-03	52.1600	53.1500	51.0500	51.7600	-7.257%	7,286,996	-2.376%
2026-09-02	55.1600	56.5400	54.8800	55.8100	+1.362%	2,965,256	-9.461%
2026-09-01	54.7500	55.0850	54.6619	55.0600	-0.145%	2,099,105	-8.227%
2026-08-31	55.2200	55.6800	54.7000	55.1400	-0.469%	3,186,066	-8.361%
2026-08-28	55.0000	55.6950	55.0000	55.4000	+0.090%	1,959,715	-8.791%
2026-08-27	56.0700	56.2050	55.1100	55.3500	-2.122%	2,288,725	-8.708%
2026-08-26	57.0000	57.1900	56.5000	56.5500	-1.084%	2,042,416	-10.645%
2026-08-25	57.6800	57.6800	57.0100	57.1700	-1.210%	2,046,858	-11.614%
2026-08-24	58.9400	59.1450	57.7950	57.8700	-1.043%	2,313,844	-12.684%
2026-08-21	58.3700	58.5100	57.2600	58.4800	+0.137%	4,748,696	-13.594%
2026-08-20	58.3700	59.0650	57.9150	58.4000	-0.256%	2,002,900	-13.476%
2026-08-19	58.5700	59.8500	58.4700	58.5500	+0.966%	2,873,518	-13.698%
2026-08-18	58.8300	58.9500	57.6000	57.9900	-1.058%	3,480,382	-12.864%
2026-08-17	57.6700	58.6600	57.2800	58.6100	+0.756%	3,287,361	-13.786%
2026-08-14	57.7500	58.9800	57.6750	58.1700	+3.157%	3,630,633	-13.134%
2026-08-13	56.4000	56.9900	56.2200	56.3900	+1.039%	2,092,515	-10.392%
2026-08-12	56.1000	56.6036	55.6500	55.8100	-1.099%	2,151,850	-9.461%
2026-08-11	56.8200	56.9100	55.8750	56.4300	-1.277%	2,590,388	-10.455%
2026-08-10	57.8100	58.2800	57.1000	57.1600	-1.516%	2,473,727	-11.599%
2026-08-07	58.6700	58.7700	57.8600	58.0400	-0.854%	2,569,728	-12.939%
2026-08-06	58.6500	58.8350	57.6850	58.5400	+0.601%	2,573,493	-13.683%
2026-08-05	59.0000	59.0350	58.0900	58.1900	-0.936%	2,883,675	-13.164%
2026-08-04	59.5500	59.7500	57.9700	58.7400	-1.459%	4,629,824	-13.977%
2026-08-03	55.8900	59.9100	54.5300	59.6100	+2.847%	5,808,973	-15.232%
2026-07-31	59.9100	60.6400	57.6700	57.9600	-4.435%	5,255,544	-12.819%
2026-07-30	60.5400	60.9100	60.0800	60.6500	-0.639%	2,426,933	-16.686%
2026-07-29	60.8200	61.5400	60.7350	61.0400	-0.229%	2,996,305	-17.218%
2026-07-28	61.6000	63.0300	61.0000	61.1800	+0.774%	4,484,745	-17.408%
2026-07-27	60.2680	61.7500	59.5900	60.7100	+5.674%	5,385,200	-16.768%
2026-07-24	57.0200	57.5050	56.6600	57.4500	+1.233%	2,128,652	-12.045%
2026-07-23	56.4900	56.7800	56.1900	56.7500	-0.543%	2,655,228	-10.960%
2026-07-22	57.5100	57.7000	56.9700	57.0600	+0.018%	1,753,189	-11.444%
2026-07-21	57.7100	58.1400	56.9550	57.0500	-1.638%	2,258,668	-11.429%
2026-07-20	57.5800	58.2750	57.5050	58.0000	+0.398%	2,515,550	-12.879%
2026-07-17	58.4100	59.1800	57.2200	57.7700	-0.104%	2,918,129	-12.532%
2026-07-16	57.8800	58.6250	57.7350	57.8300	+0.626%	3,266,268	-12.623%
2026-07-15	57.4400	58.1650	57.3200	57.4700	-0.017%	2,961,644	-12.076%
2026-07-14	57.4200	57.7766	57.2800	57.4800	-0.760%	2,100,589	-12.091%
2026-07-13	58.2000	58.6999	57.6900	57.9200	+0.156%	2,515,850	-12.759%
2026-07-10	57.6500	58.1200	57.2200	57.8300	+0.208%	2,925,868	-12.623%
2026-07-09	58.0100	58.1700	57.4300	57.7100	-1.012%	2,808,455	-12.442%
2026-07-08	59.0100	59.3088	58.1500	58.3000	-0.884%	3,424,403	-13.328%
2026-07-07	59.6000	60.1300	58.7500	58.8200	+0.119%	2,316,232	-14.094%
2026-07-06	58.8200	59.0000	58.0250	58.7500	-0.238%	2,525,421	-13.991%
2026-07-02	57.6600	58.9900	57.6600	58.8900	+0.787%	2,173,448	-14.196%
2026-07-01	57.6700	59.1100	57.6100	58.4300	+2.061%	2,482,506	-13.520%
2026-06-30	58.5300	58.5300	56.4400	57.2500	-2.387%	4,206,110	-11.738%
2026-06-29	58.6200	58.8400	58.0500	58.6500	+0.171%	3,477,055	-13.845%
2026-06-26	58.3800	58.9900	57.9700	58.5500	+1.298%	4,608,698	-13.698%
2026-06-25	57.7900	58.4500	57.4000	57.8000	-0.017%	2,487,818	-12.578%
2026-06-24	57.8000	58.3000	57.5100	57.8100	+0.679%	3,267,524	-12.593%
2026-06-23	56.1600	57.5600	56.1600	57.4200	+3.441%	3,624,535	-11.999%
2026-06-22	55.3100	56.0100	55.2200	55.5100	+0.090%	3,470,870	-8.971%
2026-06-18	55.7000	56.4300	54.6300	55.4600	-1.317%	7,344,557	-8.889%
2026-06-17	56.7700	57.0900	55.7900	56.2000	-1.817%	3,277,690	-10.089%
2026-06-16	57.4200	57.9400	56.8800	57.2400	-0.105%	2,199,788	-11.723%
2026-06-15	57.2900	57.4950	56.6600	57.3000	-0.226%	3,564,145	-11.815%
2026-06-12	56.1300	57.9200	56.0800	57.4300	+3.217%	4,470,447	-12.015%
2026-06-11	55.9700	56.5200	55.5050	55.6400	-0.873%	3,595,324	-9.184%
2026-06-10	57.0000	57.1050	55.7500	56.1300	-0.602%	3,279,345	-9.977%
2026-06-09	56.8500	57.3000	56.1700	56.4700	-0.912%	3,774,122	-10.519%
2026-06-08	58.1300	58.5900	56.6950	56.9900	-2.963%	4,382,354	-11.335%
2026-06-05	57.4100	59.5500	56.9900	58.7300	+3.252%	4,506,490	-13.962%
2026-06-04	57.4900	58.0900	56.2500	56.8800	-0.368%	8,490,344	-11.164%
2026-06-03	59.4500	60.1950	56.1500	57.0900	-4.195%	5,088,978	-11.491%
2026-06-02	60.0700	60.3500	59.5700	59.5900	-0.567%	3,466,599	-15.204%
2026-06-01	60.2700	60.7900	59.5550	59.9300	-1.786%	3,619,903	-15.685%
2026-05-29	61.8000	62.4000	60.8500	61.0200	-1.581%	4,347,575	-17.191%
2026-05-28	63.6800	64.2150	61.9800	62.0000	-6.089%	3,786,436	-18.500%
2026-05-27	65.5500	66.8550	65.5500	66.0200	+1.366%	2,142,160	-23.463%
2026-05-26	65.0100	65.7600	64.7300	65.1300	+0.123%	2,375,556	-22.417%
2026-05-22	66.4800	66.9626	65.0200	65.0500	-2.136%	2,031,808	-22.321%
2026-05-21	66.5000	67.0000	65.7700	66.4700	-0.075%	3,284,702	-23.981%
2026-05-20	66.3900	66.7800	65.7300	66.5200	+0.544%	2,248,705	-24.038%
2026-05-19	66.7400	66.8700	65.5350	66.1600	-0.780%	2,487,194	-23.625%
2026-05-18	66.4100	66.9500	65.9850	66.6800	+1.353%	2,603,985	-24.220%
2026-05-15	66.9800	67.3100	65.6200	65.7900	-1.305%	3,589,515	-23.195%
2026-05-14	67.2000	67.7350	66.5100	66.6600	-0.344%	2,180,154	-24.197%
2026-05-13	67.4700	68.0372	66.1000	66.8900	-0.845%	2,466,097	-24.458%
2026-05-12	67.4500	68.1600	66.9100	67.4600	+0.566%	2,144,096	-25.096%
2026-05-11	68.6550	68.9000	65.1500	67.0800	-1.901%	3,467,815	-24.672%
2026-05-08	68.2300	68.8800	67.3085	68.3800	+0.648%	2,119,207	-26.104%
2026-05-07	67.7700	68.1500	66.5201	67.9400	-0.220%	2,560,226	-25.626%
2026-05-06	68.7800	68.9300	67.3750	68.0900	-0.511%	2,592,947	-25.789%
2026-05-05	69.0400	69.4842	66.8500	68.4400	-0.451%	3,805,028	-26.169%
2026-05-04	65.2200	68.8100	62.0500	68.7500	+7.962%	6,245,255	-26.502%
2026-05-01	64.2300	64.5200	63.5100	63.6800	-0.609%	3,896,406	-20.650%
2026-04-30	63.5000	64.5700	63.4500	64.0700	+0.771%	3,073,311	-21.133%
2026-04-29	63.9900	64.4500	63.1800	63.5800	-0.827%	3,289,367	-20.525%
2026-04-28	64.3000	64.4100	63.0200	64.1100	+0.786%	2,355,754	-21.182%
2026-04-27	63.9900	64.5900	63.5300	63.6100	-0.656%	2,257,120	-20.563%
2026-04-24	65.2700	65.2900	63.5300	64.0300	-1.840%	2,099,013	-21.084%
2026-04-23	64.7500	65.5600	64.5900	65.2300	+1.053%	2,118,563	-22.536%
2026-04-22	64.5300	64.7901	63.8401	64.5500	-0.031%	2,415,766	-21.720%
2026-04-21	63.5300	64.7900	63.0100	64.5700	+1.414%	2,217,183	-21.744%
2026-04-20	64.4600	65.0550	63.3100	63.6700	-1.774%	3,096,596	-20.638%
2026-04-17	63.5000	64.9300	63.3400	64.8200	+1.297%	2,417,759	-22.046%
2026-04-16	63.2800	64.0100	63.2000	63.9900	+0.962%	2,641,954	-21.035%
2026-04-15	64.8100	64.8100	62.9800	63.3800	-2.432%	3,421,925	-20.275%
2026-04-14	64.1000	65.4500	64.0000	64.9600	+0.791%	1,739,660	-22.214%
2026-04-13	65.6200	65.6200	63.9522	64.4500	-1.813%	2,055,245	-21.598%
2026-04-10	65.4700	65.6400	64.9450	65.6400	+0.336%	1,959,640	-23.020%
2026-04-09	64.0300	65.4200	63.8400	65.4200	+1.191%	2,788,607	-22.761%
2026-04-08	64.4000	64.6500	63.8150	64.6500	+0.717%	2,407,714	-21.841%
2026-04-07	64.3000	64.6700	63.9950	64.1900	-0.481%	2,074,328	-21.281%
2026-04-06	65.2300	65.2300	64.3800	64.5000	-0.201%	2,228,655	-21.659%
2026-04-02	64.6700	64.7490	63.9650	64.6300	+0.513%	1,655,963	-21.816%
2026-04-01	63.8800	64.6400	63.2800	64.3000	+0.359%	2,364,210	-21.415%
2026-03-31	64.2300	64.2300	63.2300	64.0700	+0.486%	2,525,322	-21.133%
2026-03-30	64.2400	64.2800	63.4400	63.7600	-0.250%	2,288,072	-20.750%
2026-03-27	63.0300	64.2500	62.6400	63.9200	+1.525%	2,462,076	-20.948%
2026-03-26	61.5000	63.5300	61.2500	62.9600	+2.457%	3,095,567	-19.743%
2026-03-25	61.4000	61.5000	60.2600	61.4500	+0.920%	1,927,797	-17.771%
2026-03-24	59.5900	61.3500	59.4000	60.8900	+1.993%	3,740,970	-17.014%
2026-03-23	58.6100	60.1200	57.9000	59.7000	+2.613%	3,250,845	-15.360%
2026-03-20	59.0800	59.4800	57.9600	58.1800	-1.590%	5,879,558	-13.149%
2026-03-19	61.0400	61.0400	58.9000	59.1200	-3.430%	3,966,846	-14.530%
2026-03-18	61.5000	61.8700	60.6500	61.2200	-1.369%	3,251,885	-17.462%
2026-03-17	62.4000	62.7700	61.6950	62.0700	+0.388%	2,482,804	-18.592%
2026-03-16	60.6300	62.0800	60.5450	61.8300	+2.503%	2,832,635	-18.276%
2026-03-13	61.0800	61.4100	60.0900	60.3200	-1.163%	3,287,785	-16.230%
2026-03-12	59.2900	61.1250	59.2800	61.0300	+2.040%	4,385,049	-17.205%
2026-03-11	60.0300	60.4900	59.2100	59.8100	-0.714%	3,511,485	-15.516%
2026-03-10	61.1900	61.3100	60.2300	60.2400	-1.777%	3,430,171	-16.119%
2026-03-09	60.7400	61.5550	59.7800	61.3300	-0.163%	3,506,461	-17.610%
2026-03-06	61.5100	61.8667	60.9800	61.4300	-1.015%	2,741,293	-17.744%
2026-03-05	62.5600	62.5650	61.7100	62.0600	-1.367%	2,632,164	-18.579%
2026-03-04	63.4300	63.4300	62.2900	62.9200	-0.127%	2,358,399	-19.692%
2026-03-03	63.7300	64.5300	62.9400	63.0000	-2.174%	4,205,842	-19.794%
2026-03-02	64.7500	64.8500	64.0000	64.4000	-0.908%	2,875,386	-21.537%
2026-02-27	62.7500	64.9900	62.7500	64.9900	+2.169%	5,717,430	-22.250%
2026-02-26	62.9100	63.6200	62.6601	63.6100	+1.597%	3,052,016	-20.563%
2026-02-25	62.8700	63.2500	61.8000	62.6100	-1.277%	3,540,421	-19.294%
2026-02-24	62.8400	63.5500	62.7900	63.4200	+0.731%	2,412,635	-20.325%
2026-02-23	63.7100	63.9300	62.8550	62.9600	-1.409%	3,295,299	-19.743%
2026-02-20	64.3900	64.5000	63.6775	63.8600	-0.731%	4,478,915	-20.874%
2026-02-19	63.7500	64.3300	63.4600	64.3300	+0.578%	1,827,950	-21.452%
2026-02-18	62.9300	64.0550	62.6200	63.9600	+1.685%	2,940,607	-20.997%
2026-02-17	64.0700	64.5600	62.1800	62.9000	-1.627%	2,576,626	-19.666%
2026-02-13	63.4200	64.1250	63.1600	63.9400	+0.995%	2,122,910	-20.973%
2026-02-12	64.3800	64.5300	63.2400	63.3100	-1.601%	2,263,654	-20.186%
2026-02-11	64.5100	64.9900	64.2200	64.3400	-0.954%	1,854,790	-21.464%
2026-02-10	65.4200	65.9500	64.3500	64.9600	-0.673%	2,165,265	-22.214%
2026-02-09	65.3700	65.5472	64.7450	65.4000	+0.215%	2,358,155	-22.737%
2026-02-06	65.4100	66.4100	64.3300	65.2600	+0.092%	2,766,549	-22.571%
2026-02-05	65.4300	65.7200	64.7200	65.2000	+0.308%	1,945,629	-22.500%
2026-02-04	65.2700	66.0000	64.6400	65.0000	+0.371%	3,330,311	-22.262%
2026-02-03	65.2300	65.4600	63.4200	64.7600	-1.491%	4,960,709	-21.973%
2026-02-02	63.8900	66.1500	62.8500	65.7400	+0.628%	4,205,555	-23.137%
2026-01-30	65.1700	65.9600	64.6400	65.3300	+0.169%	4,432,694	-22.654%
2026-01-29	64.9400	65.8900	64.9100	65.2200	+0.960%	2,767,416	-22.524%
2026-01-28	65.5500	65.9617	64.3300	64.6000	-1.749%	3,122,577	-21.780%
2026-01-27	63.6200	65.8500	63.4700	65.7500	+3.170%	3,550,299	-23.148%
2026-01-26	62.0000	63.7500	61.9150	63.7300	+3.357%	3,990,646	-20.712%
2026-01-23	61.1100	61.8800	60.8892	61.6600	+0.884%	3,432,796	-18.051%
2026-01-22	59.8800	61.1300	59.8050	61.1200	+1.884%	4,426,581	-17.327%
2026-01-21	61.1300	61.4400	59.8500	59.9900	-1.494%	2,726,658	-15.769%
2026-01-20	59.7500	61.3800	59.5700	60.9000	+1.382%	3,788,843	-17.028%
2026-01-16	60.3600	60.6600	59.6000	60.0700	-0.596%	1,843,264	-15.881%
2026-01-15	60.4100	60.7400	59.8700	60.4300	-0.017%	2,722,442	-16.383%
2026-01-14	60.1800	60.7800	60.1000	60.4400	+0.599%	1,831,510	-16.396%
2026-01-13	59.6200	60.1300	59.2050	60.0800	+1.111%	2,599,112	-15.895%
2026-01-12	58.1700	59.4500	57.8200	59.4200	+2.395%	3,663,137	-14.961%
2026-01-09	57.4600	58.0900	57.0300	58.0300	+1.150%	2,349,575	-12.924%
2026-01-08	56.9500	57.9200	56.6900	57.3700	+2.082%	3,482,606	-11.923%
2026-01-07	55.9500	56.4900	55.7000	56.2000	+0.411%	3,377,151	-10.089%
2026-01-06	57.0200	57.2900	55.8900	55.9700	-2.030%	3,223,797	-9.719%
2026-01-05	57.6600	57.7550	56.8100	57.1300	-1.568%	2,586,925	-11.553%
2026-01-02	58.5700	58.5700	57.7228	58.0400	-0.989%	1,745,613	-12.939%
2025-12-31	59.1200	59.1200	58.6100	58.6200	-0.946%	1,479,988	-13.801%
2025-12-30	58.7400	59.4100	58.4500	59.1800	+1.024%	2,597,597	-14.616%
2025-12-29	58.5300	58.6450	58.2700	58.5800	+0.034%	1,704,151	-13.742%
2025-12-26	58.2200	58.6500	58.0850	58.5600	+0.515%	1,086,190	-13.712%
2025-12-24	57.8000	58.3750	57.7900	58.2600	+0.813%	623,419	-13.268%
2025-12-23	58.5800	58.5800	57.5000	57.7900	-1.450%	1,769,943	-12.563%
2025-12-22	58.2500	58.7600	58.0700	58.6400	+0.291%	1,752,743	-13.830%
2025-12-19	58.1200	58.7350	57.8100	58.4700	+0.378%	5,297,255	-13.580%
2025-12-18	58.4800	58.6400	58.1300	58.2500	-0.427%	2,515,632	-13.253%
2025-12-17	58.2300	58.5300	57.9700	58.5000	+0.533%	2,028,725	-13.624%
2025-12-16	59.8250	59.9100	58.1500	58.1900	-2.251%	2,626,044	-13.164%
2025-12-15	60.4100	60.4700	59.0748	59.5300	-0.634%	3,457,687	-15.118%
2025-12-12	59.5800	60.3800	59.1307	59.9100	+0.588%	3,883,326	-15.657%
2025-12-11	57.9300	59.6450	57.9000	59.5600	+3.277%	4,986,046	-15.161%
2025-12-10	56.0200	57.8300	55.9525	57.6700	+3.148%	4,950,263	-12.381%
2025-12-09	55.9600	56.2200	55.4000	55.9100	-0.551%	2,848,944	-9.623%
2025-12-08	56.8000	56.8600	55.8500	56.2200	-1.230%	3,047,470	-10.121%
2025-12-05	56.0200	56.9800	55.8201	56.9200	+1.389%	3,435,369	-11.226%
2025-12-04	56.9100	57.1500	56.0150	56.1400	-1.127%	2,315,690	-9.993%
2025-12-03	57.4800	58.0100	56.7750	56.7800	-0.977%	3,538,427	-11.007%
2025-12-02	57.8500	58.2000	57.0500	57.3400	-1.647%	3,234,235	-11.877%
2025-12-01	57.5000	58.6650	57.4900	58.3000	+0.431%	3,704,647	-13.328%
2025-11-28	57.7800	58.4200	57.7800	58.0500	+0.242%	1,663,328	-12.954%
2025-11-26	57.1900	58.2300	57.1500	57.9100	+1.348%	2,527,798	-12.744%
2025-11-25	57.4600	57.9000	56.6900	57.1400	-0.052%	3,503,046	-11.568%
2025-11-24	53.7300	57.6800	53.7050	57.1700	+6.521%	8,868,676	-11.614%
2025-11-21	53.0700	54.1000	52.9000	53.6700	+1.821%	3,350,912	-5.851%
2025-11-20	53.0100	53.6600	52.6450	52.7100	-0.641%	3,167,758	-4.136%
2025-11-19	53.5800	53.8703	53.0100	53.0500	-1.137%	2,702,034	-4.750%
2025-11-18	53.3400	53.9500	52.9200	53.6600	+1.036%	2,578,173	-5.833%
2025-11-17	53.9500	53.9500	53.0550	53.1100	-1.612%	2,906,008	-4.858%
2025-11-14	54.4000	54.6650	53.3400	53.9800	-0.589%	3,318,230	-6.391%
2025-11-13	54.1700	55.1700	54.0700	54.3000	+0.444%	3,091,632	-6.943%
2025-11-12	55.4600	55.5500	53.9650	54.0600	-2.612%	3,210,081	-6.530%
2025-11-11	54.2400	55.7200	54.0100	55.5100	+2.987%	3,544,680	-8.971%
2025-11-10	55.4050	55.6750	52.9100	53.9000	+2.316%	6,190,357	-6.252%
2025-11-07	51.9900	53.3500	50.6500	52.6800	+1.915%	8,163,029	-4.081%
2025-11-06	52.2750	52.8500	51.6800	51.6900	-1.411%	2,242,684	-2.244%
2025-11-05	52.1600	52.7400	52.0300	52.4300	+0.749%	2,601,529	-3.624%
2025-11-04	51.8200	52.2450	51.4100	52.0400	+0.794%	2,292,070	-2.902%
2025-11-03	51.2200	51.8300	50.7400	51.6300	+0.428%	2,707,570	-2.131%
2025-10-31	51.0100	51.5500	50.6200	51.4100	0.000%	2,484,259	-1.712%
2025-10-30	50.5900	51.5500	50.5600	51.4100	+1.360%	2,743,935	-1.712%
2025-10-29	51.6900	51.7600	50.6500	50.7200	-2.723%	2,867,335	-0.375%
2025-10-28	51.9100	52.6400	51.5339	52.1400	+0.096%	2,454,721	-3.088%
2025-10-27	51.4700	52.1850	51.2600	52.0900	+1.382%	2,449,938	-2.995%
2025-10-24	51.8000	52.0500	51.0450	51.3800	-0.830%	2,410,809	-1.654%
2025-10-23	52.5000	52.7000	51.5900	51.8100	-1.726%	2,140,115	-2.471%
2025-10-22	52.2800	53.2400	51.9300	52.7200	+0.707%	2,919,431	-4.154%
2025-10-21	52.4800	52.7500	52.2800	52.3500	-0.248%	1,754,933	-3.477%
2025-10-20	52.5400	52.7150	52.1600	52.4800	0.000%	2,088,805	-3.716%
2025-10-17	51.9900	52.5400	51.5850	52.4800	+0.613%	2,232,387	-3.716%
2025-10-16	52.8100	53.0700	51.9000	52.1600	-1.231%	2,679,284	-3.125%
2025-10-15	52.7500	53.2650	52.5400	52.8100	-0.076%	2,084,226	-4.317%
2025-10-14	51.5800	52.9300	51.0711	52.8500	+1.440%	3,119,339	-4.390%
2025-10-13	51.7100	52.2100	51.5000	52.1000	0.000%	3,280,343	-3.013%
2025-10-10	51.7800	52.1400	51.5300	52.1000	+1.008%	3,272,786	-3.013%
2025-10-09	52.6100	52.6100	51.5650	51.5800	-1.602%	3,130,243	-2.036%
2025-10-08	54.0900	54.1600	52.2930	52.4200	-3.302%	4,312,112	-3.605%
2025-10-07	54.1500	54.2300	53.0500	54.2100	+0.111%	3,347,991	-6.788%
2025-10-06	54.5200	54.6750	54.0900	54.1500	-0.987%	3,232,684	-6.685%
2025-10-03	54.4400	54.8350	54.4200	54.6900	+0.496%	1,619,722	-7.607%
2025-10-02	54.1500	54.7350	54.0500	54.4200	-0.092%	2,850,647	-7.148%
2025-10-01	54.4100	54.7800	54.2850	54.4700	+0.313%	2,493,415	-7.233%
2025-09-30	54.0400	54.4500	53.4350	54.3000	+0.630%	4,233,025	-6.943%
2025-09-29	53.9000	54.2000	52.9600	53.9600	-0.424%	4,083,141	-6.357%
2025-09-26	53.9900	54.3200	53.8650	54.1900	+0.819%	2,311,392	-6.754%
2025-09-25	54.7500	54.7500	53.7000	53.7500	-1.304%	2,543,591	-5.991%
2025-09-24	53.6600	54.6400	53.6436	54.4600	+1.133%	2,246,042	-7.216%
2025-09-23	53.8500	54.1600	53.5600	53.8500	+0.354%	1,988,818	-6.165%
2025-09-22	53.5700	54.1700	53.2877	53.6600	+0.131%	3,168,445	-5.833%
2025-09-19	54.2200	54.2750	53.5900	53.5900	-0.778%	3,710,838	-5.710%
2025-09-18	53.9500	54.3050	53.7500	54.0100	-0.203%	1,995,581	-6.443%
2025-09-17	54.3500	54.8100	54.0550	54.1200	-0.405%	2,303,224	-6.633%
2025-09-16	54.0500	54.6150	53.7850	54.3400	+0.630%	2,944,586	-7.011%
2025-09-15	55.2800	55.3800	53.9050	54.0000	-2.050%	2,712,167	-6.426%
2025-09-12	56.0150	56.0700	55.1100	55.1300	-1.694%	2,357,221	-8.344%
2025-09-11	55.7700	56.4300	55.5500	56.0800	+1.191%	2,932,627	-9.897%
2025-09-10	55.6000	55.6800	54.8150	55.4200	-0.752%	2,197,155	-8.824%
2025-09-09	55.7000	56.0800	55.6000	55.8400	-0.107%	2,235,605	-9.509%
2025-09-08	55.7700	56.0670	55.3600	55.9000	-0.534%	2,860,591	-9.606%
2025-09-05	56.1100	56.6800	55.7000	56.2000	+0.036%	2,013,582	-10.089%
2025-09-04	56.5000	56.5700	55.9700	56.1800	-0.302%	1,946,149	-10.057%
2025-09-03	56.3700	56.5400	55.4100	56.3500	-0.336%	3,287,139	-10.328%
2025-09-02	56.7200	56.8950	56.1500	56.5400	-0.423%	2,675,193	-10.630%
2025-08-29	55.8600	56.8700	55.7300	56.7800	+1.176%	2,591,740	-11.007%
2025-08-28	57.4200	57.4400	55.5100	56.1200	-2.281%	3,290,033	-9.961%
2025-08-27	57.0900	57.5500	57.0200	57.4300	+0.349%	1,868,954	-12.015%
2025-08-26	57.2500	57.4900	56.8750	57.2300	-0.400%	4,071,081	-11.707%
2025-08-25	57.4000	57.5500	56.9600	57.4600	-0.260%	2,159,886	-12.061%
2025-08-22	57.3300	57.7500	57.1400	57.6100	+1.123%	1,986,954	-12.290%
2025-08-21	56.4900	57.1750	56.1100	56.9700	+0.689%	1,841,313	-11.304%
2025-08-20	57.0100	57.5300	56.3000	56.5800	-0.229%	2,398,839	-10.693%
2025-08-19	56.2600	56.8650	56.1300	56.7100	+1.141%	2,222,811	-10.898%
2025-08-18	56.8100	56.9300	55.8500	56.0700	-1.285%	2,706,914	-9.881%
2025-08-15	56.5100	57.0900	56.3000	56.8000	+0.888%	1,971,794	-11.039%
2025-08-14	57.2700	57.5200	55.9500	56.3000	-2.409%	2,392,041	-10.249%
2025-08-13	56.1700	57.7400	56.1500	57.6900	+2.215%	2,587,630	-12.411%
2025-08-12	56.6500	57.0800	56.0000	56.4400	-0.423%	2,794,693	-10.471%
2025-08-11	57.0400	57.2800	56.1800	56.6800	-0.631%	2,137,736	-10.850%
2025-08-08	56.5800	57.3100	56.3650	57.0400	+1.242%	2,497,294	-11.413%
2025-08-07	56.2300	56.5550	55.5100	56.3400	+0.482%	2,557,353	-10.312%
2025-08-06	54.9100	56.2200	54.7800	56.0700	+2.336%	3,465,674	-9.881%
2025-08-05	53.8800	55.0800	53.8500	54.7900	+1.821%	3,637,756	-7.775%
2025-08-04	54.6500	55.5200	53.6100	53.8100	+2.437%	5,957,726	-6.096%
2025-08-01	52.6800	52.8500	51.8500	52.5300	+0.440%	4,369,929	-3.807%
2025-07-31	52.7200	52.9600	52.2250	52.3000	-1.172%	2,486,938	-3.384%
2025-07-30	53.4900	53.7350	52.7300	52.9200	-1.361%	2,706,994	-4.516%
2025-07-29	53.4700	54.3300	53.2657	53.6500	+0.374%	2,657,684	-5.815%
2025-07-28	53.6300	53.9200	53.0600	53.4500	-0.908%	2,214,314	-5.463%
2025-07-25	54.0000	54.1300	53.5800	53.9400	-0.111%	1,866,828	-6.322%
2025-07-24	54.3700	54.6100	53.9100	54.0000	-0.717%	1,696,586	-6.426%
2025-07-23	54.3700	54.8500	54.0600	54.3900	-0.147%	2,295,859	-7.097%
2025-07-22	53.4400	54.5100	53.4400	54.4700	+2.176%	2,035,286	-7.233%
2025-07-21	53.4300	53.8000	53.1650	53.3100	-0.187%	2,219,310	-5.215%
2025-07-18	54.1000	54.1200	53.2950	53.4100	-1.056%	1,818,040	-5.392%
2025-07-17	53.6000	54.1400	53.3750	53.9800	+0.653%	2,884,884	-6.391%
2025-07-16	52.7700	53.6900	52.7500	53.6300	+1.668%	3,105,970	-5.780%
2025-07-15	54.2200	54.3400	52.7100	52.7500	-2.890%	2,679,360	-4.209%
2025-07-14	54.2950	54.6100	53.9000	54.3200	+0.184%	2,250,223	-6.977%
2025-07-11	54.6400	54.6400	53.5750	54.2200	-0.769%	3,170,071	-6.806%
2025-07-10	54.6500	55.1900	54.3900	54.6400	-0.799%	2,972,698	-7.522%
2025-07-09	55.8700	55.8700	54.6600	55.0800	-1.131%	2,702,242	-8.261%
2025-07-08	55.5300	56.2000	55.1800	55.7100	-0.072%	2,403,131	-9.298%
2025-07-07	56.9200	57.2400	55.4200	55.7500	-2.807%	3,480,201	-9.363%
2025-07-03	57.4600	57.6400	57.1700	57.3600	-0.157%	1,483,646	-11.907%
2025-07-02	57.3200	57.5800	57.0100	57.4500	+0.174%	1,878,119	-12.045%
2025-07-01	55.8800	57.7150	55.8200	57.3500	+2.521%	2,985,720	-11.892%
2025-06-30	55.0900	56.0350	55.0600	55.9400	+1.267%	2,489,597	-9.671%
2025-06-27	55.0600	55.5000	54.7003	55.2400	+0.400%	3,262,376	-8.526%
2025-06-26	54.8000	55.2100	54.6950	55.0200	+0.695%	2,427,417	-8.161%
2025-06-25	55.2100	55.2900	54.6400	54.6400	-1.567%	1,802,642	-7.522%
2025-06-24	55.1100	55.8950	55.0300	55.5100	+0.726%	2,398,231	-8.971%
2025-06-23	54.7100	55.3500	54.5400	55.1100	+1.287%	2,362,860	-8.311%
2025-06-20	54.3500	54.8200	54.2916	54.4100	+0.147%	3,954,817	-7.131%
2025-06-18	54.8100	54.9950	54.2600	54.3300	-0.731%	2,285,077	-6.994%
2025-06-17	54.8500	55.3700	54.6800	54.7300	-0.310%	2,389,448	-7.674%
2025-06-16	54.9500	55.2000	54.4100	54.9000	+0.164%	3,781,044	-7.960%
2025-06-13	55.5900	55.8800	54.6200	54.8100	-1.545%	3,090,164	-7.809%
2025-06-12	55.2700	55.6850	54.8000	55.6700	+0.542%	1,924,439	-9.233%
2025-06-11	55.6400	55.6500	55.1500	55.3700	-0.557%	2,398,296	-8.741%
2025-06-10	55.4500	56.0900	55.2600	55.6800	+0.760%	2,247,028	-9.249%
2025-06-09	55.2800	55.6400	54.9900	55.2600	-0.090%	3,480,624	-8.560%
2025-06-06	55.5000	55.7700	55.1950	55.3100	+0.127%	1,762,798	-8.642%
2025-06-05	55.5900	55.6100	54.9000	55.2400	-0.683%	2,691,568	-8.526%
2025-06-04	55.7300	56.0100	55.3350	55.6200	-0.305%	2,682,841	-9.151%
2025-06-03	55.7400	55.9850	55.2200	55.7900	-0.659%	2,597,477	-9.428%
2025-06-02	55.9400	56.1800	55.4000	56.1600	0.000%	1,749,033	-10.025%
2025-05-30	55.5000	56.4350	55.2000	56.1600	+0.071%	4,838,723	-10.025%
2025-05-29	55.3700	56.1300	55.1655	56.1200	+1.373%	2,930,796	-9.961%
2025-05-28	55.9000	55.9450	55.1800	55.3600	-0.824%	2,327,907	-8.725%
2025-05-27	55.9000	55.9000	54.9650	55.8200	+0.486%	2,141,241	-9.477%
2025-05-23	55.3800	55.6890	54.6850	55.5500	+0.126%	2,629,672	-9.037%
2025-05-22	56.2000	56.5500	55.3900	55.4800	-1.474%	2,369,572	-8.922%
2025-05-21	56.7900	57.0500	56.2900	56.3100	-0.775%	3,120,401	-10.265%
2025-05-20	56.1800	56.8250	56.1800	56.7500	+1.249%	2,906,939	-10.960%
2025-05-19	56.0000	56.3300	55.6200	56.0500	+0.197%	2,752,899	-9.848%
2025-05-16	55.6000	56.1000	55.5200	55.9400	+0.521%	5,641,746	-9.671%
2025-05-15	54.5900	55.6900	54.5700	55.6500	+2.110%	2,677,854	-9.200%
2025-05-14	55.2600	55.2850	54.4000	54.5000	-1.553%	3,379,314	-7.284%
2025-05-13	56.0300	56.2300	55.3400	55.3600	-1.125%	2,958,502	-8.725%
2025-05-12	55.7400	56.0800	55.2100	55.9900	+1.248%	3,291,392	-9.752%
2025-05-09	56.2700	56.6584	55.1300	55.3000	-1.846%	2,804,167	-8.626%
2025-05-08	55.2900	56.7700	55.2300	56.3400	+2.102%	5,335,240	-10.312%
2025-05-07	55.8200	55.9000	55.0450	55.1800	-1.022%	4,069,054	-8.427%
2025-05-06	55.9400	56.1500	54.9450	55.7500	-0.588%	7,290,507	-9.363%
2025-05-05	57.6000	58.4200	54.4900	56.0800	-7.748%	11,980,992	-9.897%
2025-05-02	61.0100	61.5300	60.6200	60.7900	+0.297%	3,935,023	-16.878%
2025-05-01	60.5900	60.9200	60.0300	60.6100	-1.029%	2,780,705	-16.631%
2025-04-30	61.1700	61.3600	60.2550	61.2400	+1.089%	2,959,602	-17.489%
2025-04-29	59.9200	60.6600	59.3700	60.5800	+0.782%	2,263,531	-16.590%
2025-04-28	60.5600	60.8800	59.9000	60.1100	-0.841%	1,956,095	-15.937%
2025-04-25	61.4100	61.5700	60.2800	60.6200	-1.303%	1,462,885	-16.645%
2025-04-24	61.7300	61.9900	61.1500	61.4200	-0.983%	2,125,146	-17.730%
2025-04-23	61.4600	62.1814	61.1200	62.0300	+1.043%	2,365,608	-18.539%
2025-04-22	60.9000	61.7100	60.7600	61.3900	+0.987%	2,634,637	-17.690%
2025-04-21	61.0500	61.1500	60.1800	60.7900	-0.686%	1,590,149	-16.878%
2025-04-17	61.0100	61.8500	60.8800	61.2100	+0.907%	2,520,501	-17.448%
2025-04-16	61.5000	61.5000	60.4850	60.6600	-0.541%	1,911,678	-16.700%
2025-04-15	61.7400	61.7400	60.8500	60.9900	-0.942%	1,520,045	-17.150%
2025-04-14	60.5000	61.8850	60.3050	61.5700	+1.701%	2,528,982	-17.931%
2025-04-11	60.4600	60.8925	59.1000	60.5400	+0.682%	2,121,839	-16.535%
2025-04-10	59.9400	60.4710	58.7500	60.1300	+0.619%	3,125,789	-15.965%

document.getElementById("Zrl4SQ").onerror = function(){this.style.display='none';}; .dark-mode .gZHv3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZHv3h{ color: #333333; background-color: white; border: 2px solid #333333; }TSNTyson Foods, Inc.stock NYSE

TSN
Tyson Foods, Inc.
stock NYSE