Tyson Foods Inc (TSN) Historical Stock Data
56.14 ↓0.64 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSN is up 0.09% a day on average. There have been 16 days where Tyson Foods Inc closed green and 14 days where TSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 56.91 | 56.14 | ↓$0.77 (-1.35%) | 56.02 | 57.15 | 2.32M |
| 2025-12-03 | 57.48 | 56.78 | ↓$0.70 (-1.22%) | 56.78 | 58.01 | 3.54M |
| 2025-12-02 | 57.85 | 57.34 | ↓$0.51 (-0.88%) | 57.05 | 58.20 | 3.23M |
| 2025-12-01 | 57.50 | 58.30 | ↑$0.80 (1.39%) | 57.49 | 58.67 | 3.70M |
| 2025-11-28 | 57.78 | 58.05 | ↑$0.27 (0.47%) | 57.78 | 58.42 | 1.66M |
| 2025-11-26 | 57.19 | 57.91 | ↑$0.72 (1.26%) | 57.15 | 58.23 | 2.53M |
| 2025-11-25 | 57.46 | 57.14 | ↓$0.32 (-0.56%) | 56.69 | 57.90 | 3.50M |
| 2025-11-24 | 53.73 | 57.17 | ↑$3.44 (6.40%) | 53.71 | 57.68 | 8.87M |
| 2025-11-21 | 53.07 | 53.67 | ↑$0.60 (1.13%) | 52.90 | 54.10 | 3.35M |
| 2025-11-20 | 53.01 | 52.71 | ↓$0.30 (-0.57%) | 52.65 | 53.66 | 3.17M |
| 2025-11-19 | 53.58 | 53.05 | ↓$0.53 (-0.99%) | 53.01 | 53.87 | 2.70M |
| 2025-11-18 | 53.34 | 53.66 | ↑$0.32 (0.60%) | 52.92 | 53.95 | 2.58M |
| 2025-11-17 | 53.95 | 53.11 | ↓$0.84 (-1.56%) | 53.06 | 53.95 | 2.91M |
| 2025-11-14 | 54.40 | 53.98 | ↓$0.42 (-0.77%) | 53.34 | 54.67 | 3.32M |
| 2025-11-13 | 54.17 | 54.30 | ↑$0.13 (0.24%) | 54.07 | 55.17 | 3.09M |
| 2025-11-12 | 55.46 | 54.06 | ↓$1.40 (-2.52%) | 53.97 | 55.55 | 3.21M |
| 2025-11-11 | 54.24 | 55.51 | ↑$1.27 (2.34%) | 54.01 | 55.72 | 3.54M |
| 2025-11-10 | 55.41 | 53.90 | ↓$1.51 (-2.72%) | 52.91 | 55.68 | 6.19M |
| 2025-11-07 | 51.99 | 52.68 | ↑$0.69 (1.33%) | 50.69 | 53.35 | 8.12M |
| 2025-11-06 | 52.28 | 51.69 | ↓$0.59 (-1.12%) | 51.68 | 52.85 | 2.09M |
| 2025-11-05 | 52.16 | 52.43 | ↑$0.27 (0.52%) | 52.03 | 52.74 | 2.08M |
| 2025-11-04 | 51.82 | 52.04 | ↑$0.22 (0.42%) | 51.41 | 52.25 | 2.29M |
| 2025-11-03 | 51.22 | 51.63 | ↑$0.41 (0.80%) | 50.74 | 51.83 | 2.12M |
| 2025-10-31 | 51.01 | 51.41 | ↑$0.40 (0.78%) | 50.62 | 51.55 | 1.81M |
| 2025-10-30 | 50.59 | 51.41 | ↑$0.82 (1.62%) | 50.56 | 51.55 | 2.58M |
| 2025-10-29 | 51.69 | 50.72 | ↓$0.97 (-1.88%) | 50.66 | 51.76 | 2.27M |
| 2025-10-28 | 51.91 | 52.14 | ↑$0.23 (0.44%) | 51.53 | 52.64 | 2.38M |
| 2025-10-27 | 51.47 | 52.09 | ↑$0.62 (1.20%) | 51.26 | 52.19 | 2.43M |
| 2025-10-24 | 51.80 | 51.38 | ↓$0.42 (-0.81%) | 51.05 | 52.05 | 2.41M |
| 2025-10-23 | 52.50 | 51.81 | ↓$0.69 (-1.31%) | 51.59 | 52.70 | 1.53M |
Create an account or log in to view more rows.
$TSN COME ON!!! Ugh!
$TSN this is just going to go up forever
$TSN Any red I see I shall buy
$TSN wow
looking like it’s going to be a monster day!
$TSN let it ride
$TSN Here we go!!!
$TSN is going to have a run next month
$TSN the price is wrong
$TSN day trade is ok to buy here but sell later
$TSN Love this stock.
Light taps