Tyson Foods Inc (TSN) Historical Stock Data
58.26 ↑0.47 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSN is up 0.15% a day on average. There have been 15 days where Tyson Foods Inc closed green and 15 days where TSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.80 | 58.26 | ↑$0.46 (0.80%) | 57.79 | 58.38 | 623.42K |
| 2025-12-23 | 58.58 | 57.79 | ↓$0.79 (-1.35%) | 57.50 | 58.58 | 1.77M |
| 2025-12-22 | 58.25 | 58.64 | ↑$0.39 (0.67%) | 58.07 | 58.76 | 1.75M |
| 2025-12-19 | 58.12 | 58.47 | ↑$0.35 (0.60%) | 57.81 | 58.74 | 5.30M |
| 2025-12-18 | 58.48 | 58.25 | ↓$0.23 (-0.39%) | 58.13 | 58.64 | 2.52M |
| 2025-12-17 | 58.23 | 58.50 | ↑$0.27 (0.46%) | 57.97 | 58.53 | 2.03M |
| 2025-12-16 | 59.83 | 58.19 | ↓$1.64 (-2.73%) | 58.15 | 59.91 | 2.63M |
| 2025-12-15 | 60.41 | 59.53 | ↓$0.88 (-1.46%) | 59.07 | 60.47 | 3.46M |
| 2025-12-12 | 59.58 | 59.91 | ↑$0.33 (0.55%) | 59.13 | 60.38 | 3.88M |
| 2025-12-11 | 57.93 | 59.56 | ↑$1.63 (2.81%) | 57.90 | 59.65 | 4.99M |
| 2025-12-10 | 56.02 | 57.67 | ↑$1.65 (2.95%) | 55.95 | 57.83 | 4.96M |
| 2025-12-09 | 55.96 | 55.91 | ↓$0.05 (-0.09%) | 55.40 | 56.22 | 2.85M |
| 2025-12-08 | 56.80 | 56.22 | ↓$0.58 (-1.02%) | 55.85 | 56.86 | 3.05M |
| 2025-12-05 | 56.02 | 56.92 | ↑$0.90 (1.61%) | 55.82 | 56.98 | 3.44M |
| 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 |
Create an account or log in to view more rows.
$TSN fake wall lets break it
$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