Tyson Foods (TSN)

Historical Prices For Tyson Foods (TSN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	55.86	56.87	55.73	56.78	2,591,741	56.78
8/28/2025	57.42	57.44	55.51	56.12	3,290,035	55.62
8/27/2025	57.09	57.55	57.02	57.43	1,868,955	56.92
8/26/2025	57.25	57.49	56.88	57.23	4,071,076	56.72
8/25/2025	57.40	57.55	56.96	57.46	2,159,965	56.95
8/22/2025	57.33	57.75	57.14	57.61	1,986,956	57.10
8/21/2025	56.49	57.17	56.11	56.97	1,841,313	56.46
8/20/2025	57.01	57.53	56.30	56.58	2,398,834	56.08
8/19/2025	56.26	56.87	56.13	56.71	2,222,745	56.20
8/18/2025	56.81	56.93	55.85	56.07	2,778,911	55.57
8/15/2025	56.51	57.09	56.30	56.80	1,971,796	56.29
8/14/2025	57.27	57.52	55.95	56.30	2,392,022	55.80
8/13/2025	56.17	57.74	56.15	57.69	2,587,536	57.18
8/12/2025	56.65	57.08	56.00	56.44	2,794,300	55.94
8/11/2025	57.04	57.28	56.18	56.68	2,137,650	56.17
8/08/2025	56.58	57.31	56.37	57.04	2,497,296	56.53
8/07/2025	56.23	56.55	55.51	56.34	2,556,885	55.84
8/06/2025	54.91	56.22	54.78	56.07	3,465,384	55.57
8/05/2025	53.88	55.08	53.85	54.79	3,637,719	54.30
8/04/2025	54.65	55.52	53.61	53.81	5,958,460	53.33
8/01/2025	52.68	52.85	51.85	52.53	4,369,931	52.06
7/31/2025	52.72	52.96	52.23	52.30	2,486,936	51.83
7/30/2025	53.49	53.73	52.73	52.92	2,706,171	52.45
7/29/2025	53.47	54.33	53.27	53.65	2,657,675	53.17
7/28/2025	53.63	53.92	53.06	53.45	2,213,864	52.97
7/25/2025	54.00	54.13	53.58	53.94	1,866,829	53.46
7/24/2025	54.37	54.61	53.91	54.00	1,695,985	53.52
7/23/2025	54.37	54.85	54.06	54.39	2,295,821	53.91
7/22/2025	53.44	54.51	53.44	54.47	2,035,174	53.98
7/21/2025	53.43	53.80	53.16	53.31	2,219,205	52.84
7/18/2025	54.10	54.12	53.30	53.41	1,818,040	52.93
7/17/2025	53.60	54.14	53.38	53.98	2,884,864	53.50
7/16/2025	52.77	53.69	52.75	53.63	3,105,948	53.15
7/15/2025	54.22	54.34	52.71	52.75	2,679,238	52.28
7/14/2025	54.29	54.61	53.90	54.32	2,250,118	53.84
7/11/2025	54.64	54.64	53.58	54.22	3,170,073	53.74
7/10/2025	54.65	55.19	54.39	54.64	2,972,660	54.15
7/09/2025	55.87	55.87	54.66	55.08	2,702,222	54.59
7/08/2025	55.53	56.20	55.18	55.71	2,403,076	55.21
7/07/2025	56.92	57.24	55.42	55.75	3,480,198	55.25
7/03/2025	57.46	57.64	57.17	57.36	1,483,646	56.85
7/02/2025	57.32	57.58	57.01	57.45	1,878,111	56.94
7/01/2025	55.88	57.72	55.82	57.35	2,985,685	56.84
6/30/2025	55.09	56.03	55.06	55.94	2,489,509	55.44
6/27/2025	55.06	55.50	54.70	55.24	3,268,149	54.75
6/26/2025	54.80	55.21	54.70	55.02	2,427,412	54.53
6/25/2025	55.21	55.29	54.64	54.64	1,802,553	54.15
6/24/2025	55.11	55.90	55.03	55.51	2,398,232	55.02
6/23/2025	54.71	55.35	54.54	55.11	2,361,686	54.62
6/20/2025	54.35	54.82	54.29	54.41	3,954,820	53.93
6/18/2025	54.81	54.99	54.26	54.33	2,285,078	53.85
6/17/2025	54.85	55.37	54.68	54.73	2,389,203	54.24
6/16/2025	54.95	55.20	54.41	54.90	3,780,975	54.41
6/13/2025	55.59	55.88	54.62	54.81	3,090,166	54.32
6/12/2025	55.27	55.69	54.80	55.67	1,924,421	55.17
6/11/2025	55.64	55.65	55.15	55.37	2,398,258	54.88
6/10/2025	55.45	56.09	55.26	55.68	2,247,029	55.18
6/09/2025	55.28	55.64	54.99	55.26	3,480,622	54.77
6/06/2025	55.50	55.77	55.20	55.31	1,762,799	54.82
6/05/2025	55.59	55.61	54.90	55.24	2,691,554	54.75
6/04/2025	55.73	56.01	55.34	55.62	2,682,792	55.12
6/03/2025	55.74	55.98	55.22	55.79	2,597,307	55.29
6/02/2025	55.94	56.18	55.40	56.16	1,749,009	55.66