Tyson Foods (TSN)

Historical Prices For Tyson Foods (TSN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	52.50	52.70	51.59	51.81	2,139,991	51.81
10/22/2025	52.28	53.24	51.93	52.72	2,919,360	52.72
10/21/2025	52.48	52.75	52.28	52.35	1,754,863	52.35
10/20/2025	52.54	52.72	52.16	52.48	2,088,802	52.48
10/17/2025	51.99	52.54	51.59	52.48	2,232,389	52.48
10/16/2025	52.81	53.07	51.90	52.16	2,679,240	52.16
10/15/2025	52.75	53.27	52.54	52.81	2,084,193	52.81
10/14/2025	51.58	52.93	51.07	52.85	3,119,130	52.85
10/13/2025	51.71	52.21	51.50	52.10	3,280,320	52.10
10/10/2025	51.78	52.14	51.53	52.10	3,272,787	52.10
10/09/2025	52.61	52.61	51.56	51.58	3,130,058	51.58
10/08/2025	54.09	54.16	52.29	52.42	4,311,559	52.42
10/07/2025	54.15	54.23	53.05	54.21	3,347,922	54.21
10/06/2025	54.52	54.67	54.09	54.15	3,232,673	54.15
10/03/2025	54.44	54.84	54.42	54.69	1,619,723	54.69
10/02/2025	54.15	54.73	54.05	54.42	2,875,549	54.42
10/01/2025	54.41	54.78	54.28	54.47	2,493,397	54.47
9/30/2025	54.04	54.45	53.44	54.30	4,232,997	54.30
9/29/2025	53.90	54.20	52.96	53.96	4,083,044	53.96
9/26/2025	53.99	54.32	53.87	54.19	2,314,676	54.19
9/25/2025	54.75	54.75	53.70	53.75	2,543,559	53.75
9/24/2025	53.66	54.64	53.64	54.46	2,246,042	54.46
9/23/2025	53.85	54.16	53.56	53.85	1,988,819	53.85
9/22/2025	53.57	54.17	53.29	53.66	3,168,441	53.66
9/19/2025	54.22	54.27	53.59	53.59	3,710,842	53.59
9/18/2025	53.95	54.30	53.75	54.01	1,994,062	54.01
9/17/2025	54.35	54.81	54.05	54.12	2,302,958	54.12
9/16/2025	54.05	54.62	53.78	54.34	2,944,587	54.34
9/15/2025	55.28	55.38	53.91	54.00	2,712,069	54.00
9/12/2025	56.01	56.07	55.11	55.13	2,357,222	55.13
9/11/2025	55.77	56.43	55.55	56.08	2,932,599	56.08
9/10/2025	55.60	55.68	54.81	55.42	2,197,155	55.42
9/09/2025	55.70	56.08	55.60	55.84	2,235,538	55.84
9/08/2025	55.77	56.07	55.36	55.90	2,860,309	55.90
9/05/2025	56.11	56.68	55.70	56.20	2,013,584	56.20
9/04/2025	56.50	56.57	55.97	56.18	1,946,150	56.18
9/03/2025	56.37	56.54	55.41	56.35	3,287,138	56.35
9/02/2025	56.72	56.90	56.15	56.54	2,675,137	56.54
8/29/2025	55.86	56.87	55.73	56.78	2,591,741	56.78
8/28/2025	57.42	57.44	55.51	56.12	3,290,035	55.62
8/27/2025	57.09	57.55	57.02	57.43	1,868,955	56.92
8/26/2025	57.25	57.49	56.88	57.23	4,071,076	56.72
8/25/2025	57.40	57.55	56.96	57.46	2,159,965	56.95
8/22/2025	57.33	57.75	57.14	57.61	1,986,956	57.10
8/21/2025	56.49	57.17	56.11	56.97	1,841,313	56.46
8/20/2025	57.01	57.53	56.30	56.58	2,398,834	56.08
8/19/2025	56.26	56.87	56.13	56.71	2,222,745	56.20
8/18/2025	56.81	56.93	55.85	56.07	2,778,911	55.57
8/15/2025	56.51	57.09	56.30	56.80	1,971,796	56.29
8/14/2025	57.27	57.52	55.95	56.30	2,392,022	55.80
8/13/2025	56.17	57.74	56.15	57.69	2,587,536	57.18
8/12/2025	56.65	57.08	56.00	56.44	2,794,300	55.94
8/11/2025	57.04	57.28	56.18	56.68	2,137,650	56.17
8/08/2025	56.58	57.31	56.37	57.04	2,497,296	56.53
8/07/2025	56.23	56.55	55.51	56.34	2,556,885	55.84
8/06/2025	54.91	56.22	54.78	56.07	3,465,384	55.57
8/05/2025	53.88	55.08	53.85	54.79	3,637,719	54.30
8/04/2025	54.65	55.52	53.61	53.81	5,958,460	53.33
8/01/2025	52.68	52.85	51.85	52.53	4,369,931	52.06
7/31/2025	52.72	52.96	52.23	52.30	2,486,936	51.83
7/30/2025	53.49	53.73	52.73	52.92	2,706,171	52.45
7/29/2025	53.47	54.33	53.27	53.65	2,657,675	53.17
7/28/2025	53.63	53.92	53.06	53.45	2,213,864	52.97
7/25/2025	54.00	54.13	53.58	53.94	1,866,829	53.46
7/24/2025	54.37	54.61	53.91	54.00	1,695,985	53.52