TSN - TYSON FOODS, INC.
61.43
-0.630 -1.026%
Share volume: 2,737,124
Last Updated: 03-06-2026
Food Products/Meat Products:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$62.06
-0.63
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $61.51 | $61.51 | $61.87 | $61.87 | $60.98 | $60.98 | $61.43 | $61.43 | 2,737,124 | $2,737,124.00 |
| 03-05-2026 | $62.56 | $62.56 | $62.57 | $62.57 | $61.71 | $61.71 | $62.06 | $62.06 | 2,632,164 | $2,632,164.00 |
| 03-04-2026 | $63.43 | $63.43 | $63.43 | $63.43 | $62.29 | $62.29 | $62.92 | $62.92 | 2,358,398 | $2,358,398.00 |
| 03-03-2026 | $63.73 | $63.73 | $64.53 | $64.53 | $62.94 | $62.94 | $63.00 | $63.00 | 4,205,842 | $4,205,842.00 |
| 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 |