Tyson Foods Inc (TSN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.67 | 58.77 | 57.86 | 58.04 | -0.85% | 2,569,700 |
| 2026-08-06 | 58.65 | 58.84 | 57.69 | 58.54 | +0.60% | 2,573,500 |
| 2026-08-05 | 59.00 | 59.04 | 58.09 | 58.19 | -0.94% | 2,883,600 |
| 2026-08-04 | 59.55 | 59.75 | 57.97 | 58.74 | -1.46% | 4,629,700 |
| 2026-08-03 | 55.89 | 59.91 | 54.53 | 59.61 | +2.85% | 5,809,000 |
| 2026-07-31 | 59.91 | 60.64 | 57.67 | 57.96 | -4.44% | 5,255,500 |
| 2026-07-30 | 60.54 | 60.91 | 60.08 | 60.65 | -0.64% | 2,426,900 |
| 2026-07-29 | 60.82 | 61.54 | 60.74 | 61.04 | -0.23% | 2,996,300 |
| 2026-07-28 | 61.60 | 63.03 | 61.00 | 61.18 | +0.77% | 4,484,600 |
| 2026-07-27 | 60.27 | 61.75 | 59.59 | 60.71 | +5.67% | 5,385,100 |
| 2026-07-24 | 57.02 | 57.51 | 56.66 | 57.45 | +1.23% | 2,128,700 |
| 2026-07-23 | 56.49 | 56.78 | 56.19 | 56.75 | -0.54% | 2,655,200 |
| 2026-07-22 | 57.51 | 57.70 | 56.97 | 57.06 | +0.02% | 1,753,100 |
| 2026-07-21 | 57.71 | 58.14 | 56.96 | 57.05 | -1.64% | 2,258,600 |
| 2026-07-20 | 57.58 | 58.28 | 57.51 | 58.00 | +0.40% | 2,515,600 |
| 2026-07-17 | 58.41 | 59.18 | 57.22 | 57.77 | -0.10% | 2,918,100 |
| 2026-07-16 | 57.88 | 58.63 | 57.74 | 57.83 | +0.63% | 3,266,200 |
| 2026-07-15 | 57.44 | 58.17 | 57.32 | 57.47 | -0.02% | 2,961,600 |
| 2026-07-14 | 57.42 | 57.78 | 57.28 | 57.48 | -0.76% | 2,100,600 |
| 2026-07-13 | 58.20 | 58.70 | 57.69 | 57.92 | +0.16% | 2,515,800 |
| 2026-07-10 | 57.65 | 58.12 | 57.22 | 57.83 | +0.21% | 2,925,900 |
| 2026-07-09 | 58.01 | 58.17 | 57.43 | 57.71 | -1.01% | 2,808,400 |
| 2026-07-08 | 59.01 | 59.31 | 58.15 | 58.30 | -0.88% | 3,424,300 |
| 2026-07-07 | 59.60 | 60.13 | 58.75 | 58.82 | +0.12% | 2,316,200 |
| 2026-07-06 | 58.82 | 59.00 | 58.03 | 58.75 | -0.24% | 2,525,400 |
| 2026-07-02 | 57.66 | 58.99 | 57.66 | 58.89 | +0.79% | 2,173,400 |
| 2026-07-01 | 57.67 | 59.11 | 57.61 | 58.43 | +2.06% | 2,482,400 |
| 2026-06-30 | 58.53 | 58.53 | 56.44 | 57.25 | -2.39% | 4,206,100 |
| 2026-06-29 | 58.62 | 58.84 | 58.05 | 58.65 | +0.17% | 3,477,000 |
| 2026-06-26 | 58.38 | 58.99 | 57.97 | 58.55 | +1.30% | 4,608,700 |
| 2026-06-25 | 57.79 | 58.45 | 57.40 | 57.80 | -0.02% | 2,487,800 |
| 2026-06-24 | 57.80 | 58.30 | 57.51 | 57.81 | +0.68% | 3,267,500 |
| 2026-06-23 | 56.16 | 57.56 | 56.16 | 57.42 | +3.44% | 3,624,100 |
| 2026-06-22 | 55.31 | 56.01 | 55.22 | 55.51 | +0.09% | 3,470,800 |
| 2026-06-18 | 55.70 | 56.43 | 54.63 | 55.46 | -1.32% | 7,344,500 |
| 2026-06-17 | 56.77 | 57.09 | 55.79 | 56.20 | -1.82% | 3,277,400 |
| 2026-06-16 | 57.42 | 57.94 | 56.88 | 57.24 | -0.10% | 2,199,800 |
| 2026-06-15 | 57.29 | 57.50 | 56.66 | 57.30 | -0.23% | 3,564,000 |
| 2026-06-12 | 56.13 | 57.92 | 56.08 | 57.43 | +3.22% | 4,470,400 |
| 2026-06-11 | 55.97 | 56.52 | 55.51 | 55.64 | -0.87% | 3,595,000 |
| 2026-06-10 | 57.00 | 57.11 | 55.75 | 56.13 | -0.60% | 3,279,300 |
| 2026-06-09 | 56.85 | 57.30 | 56.17 | 56.47 | -0.91% | 3,774,100 |
| 2026-06-08 | 58.13 | 58.59 | 56.70 | 56.99 | -2.96% | 4,382,200 |
| 2026-06-05 | 57.41 | 59.55 | 56.99 | 58.73 | +3.25% | 4,506,400 |
| 2026-06-04 | 57.49 | 58.09 | 56.25 | 56.88 | -0.37% | 8,490,200 |
| 2026-06-03 | 59.45 | 60.20 | 56.15 | 57.09 | -4.20% | 5,089,000 |
| 2026-06-02 | 60.07 | 60.35 | 59.57 | 59.59 | -0.57% | 3,466,600 |
| 2026-06-01 | 60.27 | 60.79 | 59.56 | 59.93 | -1.79% | 3,619,900 |
| 2026-05-29 | 61.80 | 62.40 | 60.85 | 61.02 | -1.58% | 4,347,500 |
| 2026-05-28 | 63.68 | 64.22 | 61.98 | 62.00 | -6.09% | 3,783,400 |
| 2026-05-27 | 65.55 | 66.86 | 65.55 | 66.02 | +1.37% | 2,142,100 |
| 2026-05-26 | 65.01 | 65.76 | 64.73 | 65.13 | +0.12% | 2,375,600 |
| 2026-05-22 | 66.48 | 66.96 | 65.02 | 65.05 | -2.14% | 2,031,600 |
| 2026-05-21 | 66.50 | 67.00 | 65.77 | 66.47 | -0.08% | 3,284,700 |
| 2026-05-20 | 66.39 | 66.78 | 65.73 | 66.52 | +0.54% | 2,248,600 |
| 2026-05-19 | 66.74 | 66.87 | 65.54 | 66.16 | -0.78% | 2,487,100 |
| 2026-05-18 | 66.41 | 66.95 | 65.99 | 66.68 | +1.35% | 2,603,900 |
| 2026-05-15 | 66.98 | 67.31 | 65.62 | 65.79 | -1.31% | 3,589,400 |
| 2026-05-14 | 67.20 | 67.74 | 66.51 | 66.66 | -0.34% | 2,180,100 |
| 2026-05-13 | 67.47 | 68.04 | 66.10 | 66.89 | -0.84% | 2,465,900 |
| 2026-05-12 | 67.45 | 68.16 | 66.91 | 67.46 | +0.57% | 2,144,100 |
| 2026-05-11 | 68.66 | 68.90 | 65.15 | 67.08 | -1.90% | 3,467,800 |
| 2026-05-08 | 68.23 | 68.88 | 67.31 | 68.38 | +0.65% | 2,119,100 |
| 2026-05-07 | 67.77 | 68.15 | 66.52 | 67.94 | -0.22% | 2,560,200 |
| 2026-05-06 | 68.78 | 68.93 | 67.38 | 68.09 | -0.51% | 2,592,900 |
| 2026-05-05 | 69.04 | 69.48 | 66.85 | 68.44 | -0.45% | 3,805,000 |
| 2026-05-04 | 65.22 | 68.81 | 62.05 | 68.75 | +7.96% | 6,245,300 |
| 2026-05-01 | 64.23 | 64.52 | 63.51 | 63.68 | -0.61% | 3,896,300 |
| 2026-04-30 | 63.50 | 64.57 | 63.45 | 64.07 | +0.77% | 3,073,300 |
| 2026-04-29 | 63.99 | 64.45 | 63.18 | 63.58 | -0.83% | 3,289,100 |
| 2026-04-28 | 64.30 | 64.41 | 63.02 | 64.11 | +0.79% | 2,355,700 |
| 2026-04-27 | 63.99 | 64.59 | 63.53 | 63.61 | -0.66% | 2,257,100 |
| 2026-04-24 | 65.27 | 65.29 | 63.53 | 64.03 | -1.84% | 2,099,000 |
| 2026-04-23 | 64.75 | 65.56 | 64.59 | 65.23 | +1.05% | 2,118,500 |
| 2026-04-22 | 64.53 | 64.79 | 63.84 | 64.55 | -0.03% | 2,415,700 |
| 2026-04-21 | 63.53 | 64.79 | 63.01 | 64.57 | +1.41% | 2,217,300 |
| 2026-04-20 | 64.46 | 65.06 | 63.31 | 63.67 | -1.77% | 3,096,700 |
| 2026-04-17 | 63.50 | 64.93 | 63.34 | 64.82 | +1.30% | 2,417,800 |
| 2026-04-16 | 63.28 | 64.01 | 63.20 | 63.99 | +0.96% | 2,641,900 |
| 2026-04-15 | 64.81 | 64.81 | 62.98 | 63.38 | -2.43% | 3,421,900 |
| 2026-04-14 | 64.10 | 65.45 | 64.00 | 64.96 | +0.79% | 1,739,700 |
| 2026-04-13 | 65.62 | 65.62 | 63.95 | 64.45 | -1.81% | 2,055,200 |
| 2026-04-10 | 65.47 | 65.64 | 64.95 | 65.64 | +0.34% | 1,959,700 |
| 2026-04-09 | 64.03 | 65.42 | 63.84 | 65.42 | +1.19% | 2,788,700 |
| 2026-04-08 | 64.40 | 64.65 | 63.82 | 64.65 | +0.72% | 2,407,700 |
| 2026-04-07 | 64.30 | 64.67 | 64.00 | 64.19 | -0.48% | 2,074,300 |
| 2026-04-06 | 65.23 | 65.23 | 64.38 | 64.50 | -0.20% | 2,228,600 |
| 2026-04-02 | 64.67 | 64.75 | 63.97 | 64.63 | +0.51% | 1,655,800 |
| 2026-04-01 | 63.88 | 64.64 | 63.28 | 64.30 | +0.36% | 2,364,200 |
| 2026-03-31 | 64.23 | 64.23 | 63.23 | 64.07 | +0.49% | 2,525,100 |
| 2026-03-30 | 64.24 | 64.28 | 63.44 | 63.76 | -0.25% | 2,288,000 |
| 2026-03-27 | 63.03 | 64.25 | 62.64 | 63.92 | +1.52% | 2,462,000 |
| 2026-03-26 | 61.50 | 63.53 | 61.25 | 62.96 | +2.46% | 3,095,500 |
| 2026-03-25 | 61.40 | 61.50 | 60.26 | 61.45 | +0.92% | 1,927,800 |
| 2026-03-24 | 59.59 | 61.35 | 59.40 | 60.89 | +1.99% | 3,741,000 |
| 2026-03-23 | 58.61 | 60.12 | 57.90 | 59.70 | +2.61% | 3,250,800 |
| 2026-03-20 | 59.08 | 59.48 | 57.96 | 58.18 | -1.59% | 5,879,700 |
| 2026-03-19 | 61.04 | 61.04 | 58.90 | 59.12 | -3.43% | 3,966,800 |
| 2026-03-18 | 61.50 | 61.87 | 60.65 | 61.22 | -1.37% | 3,251,900 |
| 2026-03-17 | 62.40 | 62.77 | 61.70 | 62.07 | +0.39% | 2,482,900 |
| 2026-03-16 | 60.63 | 62.08 | 60.55 | 61.83 | +2.50% | 2,832,600 |
| 2026-03-13 | 61.08 | 61.41 | 60.09 | 60.32 | -1.16% | 3,287,800 |
| 2026-03-12 | 59.29 | 61.13 | 59.28 | 61.03 | +2.04% | 4,385,000 |
| 2026-03-11 | 60.03 | 60.49 | 59.21 | 59.81 | -0.71% | 3,511,500 |
| 2026-03-10 | 61.19 | 61.31 | 60.23 | 60.24 | -1.78% | 3,429,800 |
| 2026-03-09 | 60.74 | 61.56 | 59.78 | 61.33 | -0.16% | 3,506,400 |
| 2026-03-06 | 61.51 | 61.87 | 60.98 | 61.43 | -1.02% | 2,741,300 |
| 2026-03-05 | 62.56 | 62.57 | 61.71 | 62.06 | -1.37% | 2,624,600 |
| 2026-03-04 | 63.43 | 63.43 | 62.29 | 62.92 | -0.13% | 2,358,400 |
| 2026-03-03 | 63.73 | 64.53 | 62.94 | 63.00 | -2.17% | 4,205,800 |
| 2026-03-02 | 64.75 | 64.85 | 64.00 | 64.40 | -0.91% | 2,875,900 |
| 2026-02-27 | 62.75 | 64.99 | 62.75 | 64.99 | +2.17% | 5,717,700 |
| 2026-02-26 | 62.91 | 63.62 | 62.66 | 63.61 | +1.60% | 3,063,200 |
| 2026-02-25 | 62.87 | 63.25 | 61.80 | 62.61 | -1.28% | 3,540,400 |
| 2026-02-24 | 62.84 | 63.55 | 62.79 | 63.42 | +0.73% | 2,412,400 |
| 2026-02-23 | 63.71 | 63.93 | 62.86 | 62.96 | -1.41% | 3,295,600 |
| 2026-02-20 | 64.39 | 64.50 | 63.68 | 63.86 | -0.73% | 4,478,900 |
| 2026-02-19 | 63.75 | 64.33 | 63.46 | 64.33 | +0.58% | 1,828,000 |
| 2026-02-18 | 62.93 | 64.06 | 62.62 | 63.96 | +1.69% | 2,940,700 |
| 2026-02-17 | 64.07 | 64.56 | 62.18 | 62.90 | -1.63% | 2,576,600 |
| 2026-02-13 | 63.42 | 64.13 | 63.16 | 63.94 | +1.00% | 2,122,900 |
| 2026-02-12 | 64.38 | 64.53 | 63.24 | 63.31 | -1.60% | 2,263,400 |
| 2026-02-11 | 64.51 | 64.99 | 64.22 | 64.34 | -0.95% | 1,855,000 |
| 2026-02-10 | 65.42 | 65.95 | 64.35 | 64.96 | -0.67% | 2,165,400 |
| 2026-02-09 | 65.37 | 65.55 | 64.75 | 65.40 | +0.21% | 2,357,900 |
| 2026-02-06 | 65.41 | 66.41 | 64.33 | 65.26 | +0.09% | 2,766,500 |
| 2026-02-05 | 65.43 | 65.72 | 64.72 | 65.20 | +0.31% | 1,945,500 |
| 2026-02-04 | 65.27 | 66.00 | 64.64 | 65.00 | +0.37% | 3,330,400 |
| 2026-02-03 | 65.23 | 65.46 | 63.42 | 64.76 | -1.49% | 4,960,400 |
| 2026-02-02 | 63.89 | 66.15 | 62.85 | 65.74 | +0.63% | 4,205,300 |
| 2026-01-30 | 65.17 | 65.96 | 64.64 | 65.33 | +0.17% | 4,432,800 |
| 2026-01-29 | 64.94 | 65.89 | 64.91 | 65.22 | +0.96% | 2,767,500 |
| 2026-01-28 | 65.55 | 65.96 | 64.33 | 64.60 | -1.75% | 3,122,400 |
| 2026-01-27 | 63.62 | 65.85 | 63.47 | 65.75 | +3.17% | 3,550,500 |
| 2026-01-26 | 62.00 | 63.75 | 61.92 | 63.73 | +3.36% | 3,996,500 |
| 2026-01-23 | 61.11 | 61.88 | 60.89 | 61.66 | +0.88% | 3,432,800 |
| 2026-01-22 | 59.88 | 61.13 | 59.81 | 61.12 | +1.88% | 4,426,700 |
| 2026-01-21 | 61.13 | 61.44 | 59.85 | 59.99 | -1.49% | 2,726,400 |
| 2026-01-20 | 59.75 | 61.38 | 59.57 | 60.90 | +1.38% | 3,789,000 |
| 2026-01-16 | 60.36 | 60.66 | 59.60 | 60.07 | -0.60% | 1,843,800 |
| 2026-01-15 | 60.41 | 60.74 | 59.87 | 60.43 | -0.02% | 2,722,400 |
| 2026-01-14 | 60.18 | 60.78 | 60.10 | 60.44 | +0.60% | 1,831,400 |
| 2026-01-13 | 59.62 | 60.13 | 59.21 | 60.08 | +1.11% | 2,605,500 |
| 2026-01-12 | 58.17 | 59.45 | 57.82 | 59.42 | +2.40% | 3,663,100 |
| 2026-01-09 | 57.46 | 58.09 | 57.03 | 58.03 | +1.15% | 2,374,300 |
| 2026-01-08 | 56.95 | 57.92 | 56.69 | 57.37 | +2.08% | 3,482,600 |
| 2026-01-07 | 55.95 | 56.49 | 55.70 | 56.20 | +0.41% | 3,376,900 |
| 2026-01-06 | 57.02 | 57.29 | 55.89 | 55.97 | -2.03% | 3,223,500 |
| 2026-01-05 | 57.66 | 57.76 | 56.81 | 57.13 | -1.57% | 2,586,600 |
| 2026-01-02 | 58.57 | 58.57 | 57.72 | 58.04 | -0.99% | 1,745,600 |
| 2025-12-31 | 59.12 | 59.12 | 58.61 | 58.62 | -0.95% | 1,480,000 |
| 2025-12-30 | 58.74 | 59.41 | 58.45 | 59.18 | +1.02% | 2,597,700 |
| 2025-12-29 | 58.53 | 58.65 | 58.27 | 58.58 | +0.03% | 1,704,100 |
| 2025-12-26 | 58.22 | 58.65 | 58.09 | 58.56 | +0.51% | 1,086,200 |
| 2025-12-24 | 57.80 | 58.38 | 57.79 | 58.26 | +0.81% | 623,400 |
| 2025-12-23 | 58.58 | 58.58 | 57.50 | 57.79 | -1.45% | 1,769,900 |
| 2025-12-22 | 58.25 | 58.76 | 58.07 | 58.64 | +0.29% | 1,752,700 |
| 2025-12-19 | 58.12 | 58.74 | 57.81 | 58.47 | +0.38% | 5,297,200 |
| 2025-12-18 | 58.48 | 58.64 | 58.13 | 58.25 | -0.43% | 2,515,500 |
| 2025-12-17 | 58.23 | 58.53 | 57.97 | 58.50 | +0.53% | 2,028,500 |
| 2025-12-16 | 59.83 | 59.91 | 58.15 | 58.19 | -2.25% | 2,625,600 |
| 2025-12-15 | 60.41 | 60.47 | 59.07 | 59.53 | -0.63% | 3,457,700 |
| 2025-12-12 | 59.58 | 60.38 | 59.13 | 59.91 | +0.59% | 3,883,300 |
| 2025-12-11 | 57.93 | 59.65 | 57.90 | 59.56 | +3.28% | 4,986,000 |
| 2025-12-10 | 56.02 | 57.83 | 55.95 | 57.67 | +3.15% | 4,959,700 |
| 2025-12-09 | 55.96 | 56.22 | 55.40 | 55.91 | -0.55% | 2,849,000 |
| 2025-12-08 | 56.80 | 56.86 | 55.85 | 56.22 | -1.23% | 3,047,500 |
| 2025-12-05 | 56.02 | 56.98 | 55.82 | 56.92 | +1.39% | 3,435,300 |
| 2025-12-04 | 56.91 | 57.15 | 56.02 | 56.14 | -1.13% | 2,315,700 |
| 2025-12-03 | 57.48 | 58.01 | 56.78 | 56.78 | -0.98% | 3,538,400 |
| 2025-12-02 | 57.85 | 58.20 | 57.05 | 57.34 | -1.65% | 3,234,200 |
| 2025-12-01 | 57.50 | 58.67 | 57.49 | 58.30 | +0.43% | 3,704,600 |
| 2025-11-28 | 57.78 | 58.42 | 57.78 | 58.05 | +0.24% | 1,663,300 |
| 2025-11-26 | 57.19 | 58.23 | 57.15 | 57.91 | +1.35% | 2,527,800 |
| 2025-11-25 | 57.46 | 57.90 | 56.69 | 57.14 | -0.05% | 3,503,000 |
| 2025-11-24 | 53.73 | 57.68 | 53.71 | 57.17 | +6.52% | 8,868,700 |
| 2025-11-21 | 53.07 | 54.10 | 52.90 | 53.67 | +1.82% | 3,350,900 |
| 2025-11-20 | 53.01 | 53.66 | 52.65 | 52.71 | -0.64% | 3,167,500 |
| 2025-11-19 | 53.58 | 53.87 | 53.01 | 53.05 | -1.14% | 2,702,000 |
| 2025-11-18 | 53.34 | 53.95 | 52.92 | 53.66 | +1.04% | 2,578,200 |
| 2025-11-17 | 53.95 | 53.95 | 53.06 | 53.11 | -1.61% | 2,906,000 |
| 2025-11-14 | 54.40 | 54.67 | 53.34 | 53.98 | -0.59% | 3,318,000 |
| 2025-11-13 | 54.17 | 55.17 | 54.07 | 54.30 | +0.44% | 3,091,600 |
| 2025-11-12 | 55.46 | 55.55 | 53.97 | 54.06 | -2.61% | 3,210,500 |
| 2025-11-11 | 54.24 | 55.72 | 54.01 | 55.51 | +2.99% | 3,544,500 |
| 2025-11-10 | 55.41 | 55.68 | 52.91 | 53.90 | +2.32% | 6,190,400 |
| 2025-11-07 | 51.99 | 53.35 | 50.65 | 52.68 | +1.92% | 8,163,500 |
| 2025-11-06 | 52.28 | 52.85 | 51.68 | 51.69 | -1.41% | 2,242,600 |
| 2025-11-05 | 52.16 | 52.74 | 52.03 | 52.43 | +0.75% | 2,601,500 |
| 2025-11-04 | 51.82 | 52.25 | 51.41 | 52.04 | +0.79% | 2,291,900 |
| 2025-11-03 | 51.22 | 51.83 | 50.74 | 51.63 | +0.43% | 2,707,400 |
| 2025-10-31 | 51.01 | 51.55 | 50.62 | 51.41 | +0.00% | 2,484,200 |
| 2025-10-30 | 50.59 | 51.55 | 50.56 | 51.41 | +1.36% | 2,743,600 |
| 2025-10-29 | 51.69 | 51.76 | 50.65 | 50.72 | -2.72% | 2,867,300 |
| 2025-10-28 | 51.91 | 52.64 | 51.53 | 52.14 | +0.10% | 2,454,600 |
| 2025-10-27 | 51.47 | 52.19 | 51.26 | 52.09 | +1.38% | 2,449,900 |
| 2025-10-24 | 51.80 | 52.05 | 51.05 | 51.38 | -0.83% | 2,410,500 |
| 2025-10-23 | 52.50 | 52.70 | 51.59 | 51.81 | -1.73% | 2,139,800 |
| 2025-10-22 | 52.28 | 53.24 | 51.93 | 52.72 | +0.71% | 2,919,100 |
| 2025-10-21 | 52.48 | 52.75 | 52.28 | 52.35 | -0.25% | 1,754,800 |
| 2025-10-20 | 52.54 | 52.72 | 52.16 | 52.48 | +0.00% | 2,088,800 |
| 2025-10-17 | 51.99 | 52.54 | 51.59 | 52.48 | +0.61% | 2,232,300 |
| 2025-10-16 | 52.81 | 53.07 | 51.90 | 52.16 | -1.23% | 2,678,900 |
| 2025-10-15 | 52.75 | 53.27 | 52.54 | 52.81 | -0.08% | 2,084,200 |
| 2025-10-14 | 51.58 | 52.93 | 51.07 | 52.85 | +1.44% | 3,119,300 |
| 2025-10-13 | 51.71 | 52.21 | 51.50 | 52.10 | +0.00% | 3,280,300 |
| 2025-10-10 | 51.78 | 52.14 | 51.53 | 52.10 | +1.01% | 3,272,600 |
| 2025-10-09 | 52.61 | 52.61 | 51.57 | 51.58 | -1.60% | 3,130,200 |
| 2025-10-08 | 54.09 | 54.16 | 52.29 | 52.42 | -3.30% | 4,312,100 |
| 2025-10-07 | 54.15 | 54.23 | 53.05 | 54.21 | +0.11% | 3,347,900 |
| 2025-10-06 | 54.52 | 54.68 | 54.09 | 54.15 | -0.99% | 3,232,600 |
| 2025-10-03 | 54.44 | 54.84 | 54.42 | 54.69 | +0.50% | 1,619,500 |
| 2025-10-02 | 54.15 | 54.74 | 54.05 | 54.42 | -0.09% | 2,850,500 |
| 2025-10-01 | 54.41 | 54.78 | 54.29 | 54.47 | +0.31% | 2,493,400 |
| 2025-09-30 | 54.04 | 54.45 | 53.44 | 54.30 | +0.63% | 4,233,000 |
| 2025-09-29 | 53.90 | 54.20 | 52.96 | 53.96 | -0.42% | 4,082,700 |
| 2025-09-26 | 53.99 | 54.32 | 53.87 | 54.19 | +0.82% | 2,311,400 |
| 2025-09-25 | 54.75 | 54.75 | 53.70 | 53.75 | -1.30% | 2,543,500 |
| 2025-09-24 | 53.66 | 54.64 | 53.64 | 54.46 | +1.13% | 2,245,900 |
| 2025-09-23 | 53.85 | 54.16 | 53.56 | 53.85 | +0.35% | 1,988,700 |
| 2025-09-22 | 53.57 | 54.17 | 53.29 | 53.66 | +0.13% | 3,168,100 |
| 2025-09-19 | 54.22 | 54.28 | 53.59 | 53.59 | -0.78% | 3,710,800 |
| 2025-09-18 | 53.95 | 54.31 | 53.75 | 54.01 | -0.20% | 1,995,600 |
| 2025-09-17 | 54.35 | 54.81 | 54.06 | 54.12 | -0.40% | 2,303,200 |
| 2025-09-16 | 54.05 | 54.62 | 53.79 | 54.34 | +0.63% | 2,944,500 |
| 2025-09-15 | 55.28 | 55.38 | 53.91 | 54.00 | -2.05% | 2,712,000 |
| 2025-09-12 | 56.02 | 56.07 | 55.11 | 55.13 | -1.69% | 2,357,200 |
| 2025-09-11 | 55.77 | 56.43 | 55.55 | 56.08 | +1.19% | 2,932,600 |
| 2025-09-10 | 55.60 | 55.68 | 54.82 | 55.42 | -0.75% | 2,197,200 |
| 2025-09-09 | 55.70 | 56.08 | 55.60 | 55.84 | -0.11% | 2,235,400 |
| 2025-09-08 | 55.77 | 56.07 | 55.36 | 55.90 | -0.53% | 2,860,600 |
| 2025-09-05 | 56.11 | 56.68 | 55.70 | 56.20 | +0.04% | 2,013,500 |
| 2025-09-04 | 56.50 | 56.57 | 55.97 | 56.18 | -0.30% | 1,946,100 |
| 2025-09-03 | 56.37 | 56.54 | 55.41 | 56.35 | -0.34% | 3,287,100 |
| 2025-09-02 | 56.72 | 56.90 | 56.15 | 56.54 | -0.42% | 2,675,000 |
| 2025-08-29 | 55.86 | 56.87 | 55.73 | 56.78 | +1.18% | 2,591,500 |
| 2025-08-28 | 57.42 | 57.44 | 55.51 | 56.12 | -2.28% | 3,289,900 |
| 2025-08-27 | 57.09 | 57.55 | 57.02 | 57.43 | +0.35% | 1,869,000 |
| 2025-08-26 | 57.25 | 57.49 | 56.88 | 57.23 | -0.40% | 4,071,100 |
| 2025-08-25 | 57.40 | 57.55 | 56.96 | 57.46 | -0.26% | 2,159,800 |
| 2025-08-22 | 57.33 | 57.75 | 57.14 | 57.61 | +1.12% | 1,986,800 |
| 2025-08-21 | 56.49 | 57.18 | 56.11 | 56.97 | +0.69% | 1,841,300 |
| 2025-08-20 | 57.01 | 57.53 | 56.30 | 56.58 | -0.23% | 2,398,800 |
| 2025-08-19 | 56.26 | 56.87 | 56.13 | 56.71 | +1.14% | 2,222,700 |
| 2025-08-18 | 56.81 | 56.93 | 55.85 | 56.07 | -1.29% | 2,706,900 |
| 2025-08-15 | 56.51 | 57.09 | 56.30 | 56.80 | +0.89% | 1,971,800 |
| 2025-08-14 | 57.27 | 57.52 | 55.95 | 56.30 | -2.41% | 2,392,000 |
| 2025-08-13 | 56.17 | 57.74 | 56.15 | 57.69 | +2.21% | 2,587,500 |
| 2025-08-12 | 56.65 | 57.08 | 56.00 | 56.44 | -0.42% | 2,794,300 |
| 2025-08-11 | 57.04 | 57.28 | 56.18 | 56.68 | -0.63% | 2,137,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.31%). Worst month: May (-8.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tyson Foods Inc's (TSN) latest close?
58.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is TSN's 52-week high and low?
69.48 high and 50.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Tyson Foods Inc's strongest and weakest month historically?
Historically, TSN's strongest calendar month has been Nov (average +5.31%) and its weakest May (average -8.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.