Want to see TSN full AI Analyst Report?
Tyson Foods (TSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 57.50 | 57.78 | 56.80 | 57.08 | 57.08 | +0.07% | 2,850,190 | 0.89 |
| Oct 30, 2026 | 57.40 | 57.70 | 56.89 | 57.04 | 57.04 | +1.40% | 3,549,432 | 1.10 |
| Oct 29, 2026 | 55.91 | 56.26 | 55.38 | 56.25 | 56.25 | +1.61% | 3,394,941 | 1.04 |
| Oct 28, 2026 | 55.30 | 55.80 | 55.02 | 55.36 | 55.36 | -0.70% | 3,144,805 | 0.95 |
| Oct 27, 2026 | 55.96 | 56.27 | 55.51 | 55.75 | 55.75 | -1.15% | 2,566,367 | 0.78 |
| Oct 26, 2026 | 56.53 | 56.79 | 56.02 | 56.40 | 56.40 | -0.53% | 2,929,634 | 0.89 |
| Oct 23, 2026 | 56.98 | 57.15 | 56.34 | 56.70 | 56.70 | -0.65% | 2,580,582 | 0.77 |
| Oct 22, 2026 | 55.93 | 57.18 | 55.87 | 57.07 | 57.07 | +2.09% | 3,337,626 | 0.99 |
| Oct 21, 2026 | 55.27 | 55.96 | 55.17 | 55.90 | 55.90 | +0.94% | 4,131,766 | 1.24 |
| Oct 20, 2026 | 54.53 | 55.43 | 54.30 | 55.38 | 55.38 | +2.56% | 3,075,522 | 0.92 |
| Oct 19, 2026 | 54.35 | 54.55 | 53.76 | 54.00 | 54.00 | -1.64% | 2,722,305 | 0.82 |
| Oct 16, 2026 | 54.52 | 54.95 | 54.23 | 54.90 | 54.90 | +1.59% | 2,716,715 | 0.82 |
| Oct 15, 2026 | 54.97 | 55.61 | 53.97 | 54.04 | 54.04 | -0.33% | 2,769,803 | 0.84 |
| Oct 14, 2026 | 54.14 | 54.40 | 53.52 | 54.22 | 54.22 | +0.80% | 3,837,967 | 1.17 |
| Oct 13, 2026 | 53.96 | 54.11 | 53.32 | 53.79 | 53.79 | +0.41% | 2,968,617 | 0.90 |
| Oct 12, 2026 | 53.56 | 53.71 | 53.03 | 53.57 | 53.57 | +0.26% | 3,015,336 | 0.92 |
| Oct 09, 2026 | 52.31 | 53.48 | 52.21 | 53.43 | 53.43 | +2.08% | 3,485,051 | 1.07 |
| Oct 08, 2026 | 51.90 | 52.60 | 51.72 | 52.34 | 52.34 | +1.24% | 3,757,717 | 1.16 |
| Oct 07, 2026 | 51.88 | 52.01 | 51.37 | 51.70 | 51.70 | -0.52% | 3,322,877 | 1.02 |
| Oct 06, 2026 | 51.88 | 52.41 | 51.84 | 51.97 | 51.97 | +0.50% | 2,416,774 | 0.74 |
| Oct 05, 2026 | 52.01 | 52.30 | 51.57 | 51.71 | 51.71 | -0.35% | 3,964,959 | 1.22 |
| Oct 02, 2026 | 50.63 | 51.95 | 50.46 | 51.89 | 51.89 | +2.81% | 3,294,767 | 1.02 |
| Oct 01, 2026 | 50.23 | 50.62 | 49.96 | 50.47 | 50.47 | -0.12% | 3,251,492 | 1.01 |
| Sep 30, 2026 | 51.02 | 51.41 | 50.53 | 50.53 | 50.53 | -0.88% | 2,811,262 | 0.89 |
| Sep 29, 2026 | 50.70 | 51.29 | 50.50 | 50.98 | 50.98 | +0.06% | 3,242,924 | 1.03 |
| Sep 28, 2026 | 50.73 | 51.46 | 50.64 | 50.95 | 50.95 | +0.06% | 2,537,295 | 0.81 |
| Sep 25, 2026 | 51.05 | 51.29 | 50.68 | 50.92 | 50.92 | -0.43% | 2,512,191 | 0.79 |
| Sep 24, 2026 | 51.76 | 51.79 | 50.94 | 51.14 | 51.14 | -0.43% | 2,595,802 | 0.81 |
| Sep 23, 2026 | 51.85 | 52.12 | 51.00 | 51.36 | 51.36 | -0.89% | 3,202,670 | 1.00 |
| Sep 22, 2026 | 52.21 | 52.71 | 51.73 | 51.82 | 51.82 | -0.38% | 3,105,221 | 0.97 |
| Sep 21, 2026 | 52.86 | 53.08 | 51.87 | 52.02 | 52.02 | -1.42% | 5,129,893 | 1.62 |
| Sep 18, 2026 | 52.06 | 53.41 | 52.03 | 52.77 | 52.77 | +0.98% | 8,428,918 | 2.72 |
| Sep 17, 2026 | 52.32 | 52.82 | 52.05 | 52.26 | 52.26 | +0.27% | 3,403,631 | 1.10 |
| Sep 16, 2026 | 52.58 | 52.99 | 52.12 | 52.12 | 52.12 | -0.82% | 2,692,315 | 0.88 |
| Sep 15, 2026 | 52.90 | 53.35 | 52.27 | 52.55 | 52.55 | -1.15% | 3,460,486 | 1.11 |
| Sep 14, 2026 | 53.61 | 54.24 | 52.69 | 53.16 | 53.16 | +0.34% | 3,189,269 | 1.02 |
| Sep 11, 2026 | 52.74 | 53.04 | 52.18 | 52.98 | 52.98 | +0.99% | 3,904,524 | 1.26 |
| Sep 10, 2026 | 52.29 | 53.02 | 51.64 | 52.46 | 52.46 | +1.39% | 3,616,543 | 1.17 |
| Sep 09, 2026 | 52.32 | 53.05 | 51.48 | 51.74 | 51.74 | -1.03% | 3,936,874 | 1.27 |
| Sep 08, 2026 | 51.45 | 52.74 | 51.35 | 52.28 | 52.28 | +1.67% | 5,277,507 | 1.72 |
| Sep 07, 2026 | 51.10 | 51.71 | 50.71 | 51.42 | 51.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.10 | 51.71 | 50.71 | 51.42 | 51.42 | -0.66% | 5,834,270 | 1.89 |
| Sep 03, 2026 | 52.16 | 53.15 | 51.05 | 51.76 | 51.76 | -7.26% | 7,282,499 | 2.39 |
| Sep 02, 2026 | 55.16 | 56.54 | 54.88 | 55.81 | 55.81 | +1.36% | 2,965,255 | 0.97 |
| Sep 01, 2026 | 54.75 | 55.09 | 54.66 | 55.06 | 55.06 | +0.79% | 2,099,104 | 0.66 |
| Aug 31, 2026 | 55.22 | 55.68 | 54.70 | 55.14 | 54.63 | -0.47% | 3,186,066 | 0.99 |
| Aug 28, 2026 | 55.00 | 55.70 | 55.00 | 55.40 | 54.89 | +0.09% | 1,959,715 | 0.61 |
| Aug 27, 2026 | 56.07 | 56.21 | 55.11 | 55.35 | 54.84 | -2.12% | 2,288,725 | 0.70 |
| Aug 26, 2026 | 57.00 | 57.19 | 56.50 | 56.55 | 56.03 | -1.09% | 2,042,416 | 0.62 |
| Aug 25, 2026 | 57.68 | 57.68 | 57.01 | 57.17 | 56.64 | -1.21% | 2,046,858 | 0.62 |
