Skip to main content

Tyson Foods (NY:TSN)

56.78 +1.16 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 55.86 56.87 55.73 56.78 2,591,741 +1.16(+2.09%)
Aug 28, 2025 56.91 56.93 55.02 55.62 3,319,611 -1.30(-2.28%)
Aug 27, 2025 56.58 57.04 56.51 56.92 1,885,756 +0.20(+0.35%)
Aug 26, 2025 56.74 56.98 56.37 56.72 4,107,673 -0.23(-0.40%)
Aug 25, 2025 56.89 57.04 56.45 56.95 2,179,382 -0.15(-0.26%)
Aug 22, 2025 56.82 57.24 56.63 57.10 2,004,817 +0.63(+1.12%)
Aug 21, 2025 55.99 56.67 55.61 56.46 1,857,865 +0.39(+0.69%)
Aug 20, 2025 56.50 57.02 55.80 56.08 2,420,398 -0.13(-0.23%)
Aug 19, 2025 55.76 56.36 55.63 56.20 2,242,726 +0.63(+1.14%)
Aug 18, 2025 56.30 56.42 55.35 55.57 2,803,892 -0.72(-1.29%)
Aug 15, 2025 56.01 56.58 55.80 56.29 1,989,521 +0.50(+0.89%)
Aug 14, 2025 56.76 57.01 55.45 55.80 2,413,525 -1.38(-2.41%)
Aug 13, 2025 55.67 57.23 55.65 57.18 2,610,796 +1.24(+2.21%)
Aug 12, 2025 56.15 56.57 55.50 55.94 2,819,419 -0.24(-0.42%)
Aug 11, 2025 56.53 56.77 55.68 56.17 2,156,866 -0.36(-0.63%)
Aug 08, 2025 56.08 56.80 55.86 56.53 2,519,745 +0.69(+1.24%)
Aug 07, 2025 55.73 56.05 55.02 55.84 2,579,870 +0.27(+0.48%)
Aug 06, 2025 54.42 55.72 54.29 55.57 3,496,536 +1.27(+2.34%)
Aug 05, 2025 53.40 54.59 53.37 54.30 3,670,420 +0.97(+1.82%)
Aug 04, 2025 54.16 55.03 53.13 53.33 6,012,024 +1.27(+2.44%)
Aug 01, 2025 52.21 52.38 51.39 52.06 4,409,214 +0.23(+0.44%)
Jul 31, 2025 52.25 52.49 51.76 51.83 2,509,292 -0.61(-1.17%)
Jul 30, 2025 53.01 53.26 52.26 52.45 2,730,498 -0.72(-1.36%)
Jul 29, 2025 52.99 53.85 52.79 53.17 2,681,566 +0.20(+0.37%)
Jul 28, 2025 53.15 53.44 52.59 52.97 2,233,765 -0.49(-0.91%)
Jul 25, 2025 53.52 53.65 53.10 53.46 1,883,611 -0.06(-0.11%)
Jul 24, 2025 53.89 54.12 53.43 53.52 1,711,231 -0.39(-0.72%)
Jul 23, 2025 53.89 54.36 53.58 53.91 2,316,459 -0.08(-0.15%)
Jul 22, 2025 52.96 54.02 52.96 53.98 2,053,469 +1.15(+2.18%)
Jul 21, 2025 52.95 53.32 52.69 52.84 2,239,154 -0.10(-0.19%)
Jul 18, 2025 53.62 53.64 52.82 52.93 1,834,383 -0.56(-1.06%)
Jul 17, 2025 53.12 53.66 52.90 53.50 2,910,797 +0.35(+0.65%)
Jul 16, 2025 52.30 53.21 52.28 53.15 3,133,869 +0.87(+1.67%)
Jul 15, 2025 53.74 53.86 52.24 52.28 2,703,323 -1.56(-2.89%)
Jul 14, 2025 53.81 54.12 53.42 53.84 2,270,345 +0.10(+0.18%)
Jul 11, 2025 54.15 54.15 53.10 53.74 3,198,570 -0.42(-0.77%)
Jul 10, 2025 54.16 54.70 53.91 54.15 2,999,383 -0.44(-0.80%)
Jul 09, 2025 55.37 55.37 54.17 54.59 2,726,513 -0.62(-1.13%)
Jul 08, 2025 55.04 55.70 54.69 55.21 2,424,678 -0.04(-0.07%)
Jul 07, 2025 56.41 56.73 54.93 55.25 3,511,483 -1.60(-2.81%)
Jul 03, 2025 56.95 57.13 56.66 56.85 1,496,983 -0.09(-0.16%)
Jul 02, 2025 56.81 57.07 56.50 56.94 1,894,994 +0.10(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.