TSN - TYSON FOODS, INC.
64.82
0.830 1.280%
Share volume: 2,417,758
Last Updated: 04-17-2026
Food Products/Meat Products:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$63.99
0.83
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $63.50 | $63.50 | $64.93 | $64.93 | $63.34 | $63.34 | $64.82 | $64.82 | 2,417,758 | $2,408,587.00 |
| 04-16-2026 | $63.28 | $63.28 | $64.01 | $64.01 | $63.20 | $63.20 | $63.99 | $63.99 | 2,641,954 | $2,641,954.00 |
| 04-15-2026 | $64.81 | $64.81 | $64.81 | $64.81 | $62.98 | $62.98 | $63.38 | $63.38 | 3,421,925 | $3,421,925.00 |
| 04-14-2026 | $64.10 | $64.10 | $65.45 | $65.45 | $64.00 | $64.00 | $64.96 | $64.96 | 1,739,660 | $1,739,660.00 |
| 04-13-2026 | $65.62 | $65.62 | $65.62 | $65.62 | $63.95 | $63.95 | $64.45 | $64.45 | 2,055,284 | $2,055,284.00 |
| 04-10-2026 | $65.47 | $65.47 | $65.64 | $65.64 | $64.95 | $64.95 | $65.64 | $65.64 | 1,959,680 | $1,959,680.00 |
| 04-09-2026 | $64.03 | $64.03 | $65.42 | $65.42 | $63.84 | $63.84 | $65.42 | $65.42 | 2,788,760 | $2,788,760.00 |
| 04-08-2026 | $64.40 | $64.40 | $64.65 | $64.65 | $63.82 | $63.82 | $64.65 | $64.65 | 2,407,713 | $2,407,713.00 |
| 04-07-2026 | $64.30 | $64.30 | $64.67 | $64.67 | $64.00 | $64.00 | $64.19 | $64.19 | 2,074,327 | $2,074,327.00 |
| 04-06-2026 | $65.23 | $65.23 | $65.23 | $65.23 | $64.38 | $64.38 | $64.50 | $64.50 | 2,228,655 | $2,228,655.00 |