TSN - Tyson Foods, Inc.
63
-1.400 -2.222%
Share volume: 3,733,993
Last Updated: 03-03-2026
Food Products/Meat Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$64.40
-1.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $63.73 | $63.73 | $64.53 | $64.53 | $62.94 | $62.94 | $63.00 | $63.00 | 3,733,993 | $3,733,993.00 |
| 03-02-2026 | $64.75 | $64.75 | $64.85 | $64.85 | $64.00 | $64.00 | $64.40 | $64.40 | 2,875,900 | $2,875,900.00 |
| 02-27-2026 | $62.75 | $62.75 | $64.99 | $64.99 | $62.75 | $62.75 | $64.99 | $64.99 | 5,717,651 | $5,717,651.00 |
| 02-26-2026 | $62.91 | $62.41 | $63.62 | $63.11 | $62.66 | $62.16 | $63.61 | $63.10 | 3,063,251 | $3,063,251.00 |
| 02-25-2026 | $62.87 | $62.87 | $63.25 | $63.25 | $61.80 | $61.80 | $62.61 | $62.61 | 3,540,420 | $3,540,420.00 |
| 02-24-2026 | $62.84 | $62.84 | $63.55 | $63.55 | $62.79 | $62.79 | $63.42 | $63.42 | 2,412,634 | $2,412,634.00 |
| 02-23-2026 | $63.71 | $63.20 | $63.93 | $63.42 | $62.86 | $62.35 | $62.96 | $62.46 | 3,295,703 | $3,295,703.00 |
| 02-20-2026 | $64.39 | $64.39 | $64.50 | $64.50 | $63.68 | $63.68 | $63.86 | $63.86 | 4,478,915 | $4,478,915.00 |
| 02-19-2026 | $63.75 | $63.75 | $64.33 | $64.33 | $63.46 | $63.46 | $64.33 | $64.33 | 1,828,076 | $1,828,076.00 |
| 02-18-2026 | $62.93 | $62.93 | $64.06 | $64.06 | $62.62 | $62.62 | $63.96 | $63.96 | 2,940,706 | $2,940,706.00 |