TSN - TYSON FOODS, INC.
67.46
0.380 0.563%
Share volume: 1,958,590
Last Updated: 05-12-2026
Food Products/Meat Products:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$67.08
0.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $67.45 | $67.45 | $68.16 | $68.16 | $66.91 | $66.91 | $67.46 | $67.46 | 1,958,590 | $1,958,590.00 |
| 05-11-2026 | $68.66 | $68.66 | $68.90 | $68.90 | $65.15 | $65.15 | $67.08 | $67.08 | 3,467,815 | $3,467,815.00 |
| 05-08-2026 | $68.23 | $68.23 | $68.88 | $68.88 | $67.31 | $67.31 | $68.38 | $68.38 | 2,119,206 | $2,119,206.00 |
| 05-07-2026 | $67.77 | $67.77 | $68.15 | $68.15 | $66.52 | $66.52 | $67.94 | $67.94 | 2,560,225 | $2,560,225.00 |
| 05-06-2026 | $68.78 | $68.78 | $68.93 | $68.93 | $67.38 | $67.38 | $68.09 | $68.09 | 2,592,945 | $2,592,945.00 |
| 05-05-2026 | $69.04 | $69.04 | $69.48 | $69.48 | $66.85 | $66.85 | $68.44 | $68.44 | 3,805,028 | $3,805,028.00 |
| 05-04-2026 | $65.22 | $65.22 | $68.81 | $68.81 | $62.05 | $62.05 | $68.75 | $68.75 | 6,245,252 | $6,245,252.00 |
| 05-01-2026 | $64.23 | $64.23 | $64.52 | $64.52 | $63.51 | $63.51 | $63.68 | $63.68 | 3,896,405 | $3,896,405.00 |
| 04-30-2026 | $63.50 | $63.50 | $64.57 | $64.57 | $63.45 | $63.45 | $64.07 | $64.07 | 3,073,309 | $3,073,309.00 |
| 04-29-2026 | $63.99 | $63.99 | $64.45 | $64.45 | $63.18 | $63.18 | $63.58 | $63.58 | 3,289,365 | $3,289,365.00 |