Tyson Foods (TSN)

Historical Prices For Tyson Foods (TSN)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	55.50	56.44	55.20	56.16	4,838,726	56.16
5/29/2025	55.37	56.13	55.17	56.12	2,930,797	55.62
5/28/2025	55.90	55.95	55.18	55.36	2,326,721	54.87
5/27/2025	55.90	55.90	54.97	55.82	2,141,214	55.32
5/23/2025	55.38	55.69	54.69	55.55	2,629,673	55.06
5/22/2025	56.20	56.55	55.39	55.48	2,369,364	54.99
5/21/2025	56.79	57.05	56.29	56.31	3,120,351	55.81
5/20/2025	56.18	56.83	56.18	56.75	2,906,816	56.24
5/19/2025	56.00	56.33	55.62	56.05	2,752,761	55.55
5/16/2025	55.60	56.10	55.52	55.94	5,641,750	55.44
5/15/2025	54.59	55.69	54.57	55.65	2,677,218	55.15
5/14/2025	55.26	55.28	54.40	54.50	3,378,876	54.01
5/13/2025	56.03	56.23	55.34	55.36	2,958,368	54.87
5/12/2025	55.74	56.08	55.21	55.99	3,291,370	55.49
5/09/2025	56.27	56.66	55.13	55.30	2,804,277	54.81
5/08/2025	55.29	56.77	55.23	56.34	5,335,104	55.84
5/07/2025	55.82	55.90	55.05	55.18	4,068,924	54.69
5/06/2025	55.94	56.15	54.95	55.75	7,291,711	55.25
5/05/2025	57.60	58.42	54.49	56.08	11,979,260	55.58
5/02/2025	61.01	61.53	60.62	60.79	3,935,024	60.25
5/01/2025	60.59	60.92	60.03	60.61	2,780,703	60.07
4/30/2025	61.17	61.36	60.26	61.24	2,959,602	60.69
4/29/2025	59.92	60.66	59.37	60.58	2,263,532	60.04
4/28/2025	60.56	60.88	59.90	60.11	1,956,130	59.57
4/25/2025	61.41	61.57	60.28	60.62	1,462,886	60.08
4/24/2025	61.73	61.99	61.15	61.42	2,125,147	60.87
4/23/2025	61.46	62.18	61.12	62.03	2,365,554	61.48
4/22/2025	60.90	61.71	60.76	61.39	2,634,632	60.84
4/21/2025	61.05	61.15	60.18	60.79	1,590,150	60.25
4/17/2025	61.01	61.85	60.88	61.21	2,520,502	60.66
4/16/2025	61.50	61.50	60.48	60.66	1,911,678	60.12
4/15/2025	61.74	61.74	60.85	60.99	1,520,036	60.45
4/14/2025	60.50	61.88	60.30	61.57	2,528,947	61.02
4/11/2025	60.46	60.89	59.10	60.54	2,121,840	60.00
4/10/2025	59.94	60.47	58.75	60.13	3,125,791	59.59
4/09/2025	56.80	59.86	56.79	59.76	2,716,501	59.23
4/08/2025	59.29	59.60	57.29	57.65	2,694,735	57.14
4/07/2025	58.18	59.37	57.47	58.23	3,223,420	57.71
4/04/2025	62.02	63.00	59.80	59.81	3,324,641	59.28
4/03/2025	63.37	64.36	63.02	63.56	2,595,748	62.99
4/02/2025	63.28	63.72	62.51	62.75	1,528,204	62.19
4/01/2025	63.87	64.00	62.81	63.11	2,630,133	62.55
3/31/2025	62.39	64.15	62.35	63.81	2,674,716	63.24
3/28/2025	62.55	62.77	62.16	62.37	1,339,531	61.81
3/27/2025	61.97	62.68	61.88	62.38	2,226,591	61.82
3/26/2025	60.04	61.78	60.04	61.59	1,791,823	61.04
3/25/2025	60.37	60.38	59.72	59.95	1,639,959	59.42
3/24/2025	60.28	60.92	60.05	60.37	2,453,611	59.83
3/21/2025	60.40	60.95	60.17	60.43	5,366,628	59.89
3/20/2025	60.90	60.90	60.26	60.42	2,251,804	59.88
3/19/2025	60.29	61.03	59.89	60.79	2,140,689	60.25
3/18/2025	60.58	60.83	60.23	60.51	2,602,961	59.97
3/17/2025	59.87	60.83	59.80	60.59	2,614,582	60.05
3/14/2025	60.01	60.25	59.50	59.88	2,224,682	59.35
3/13/2025	60.23	60.66	59.68	60.00	1,901,034	59.47
3/12/2025	60.56	61.36	60.00	60.14	2,903,770	59.60
3/11/2025	61.72	62.04	61.26	61.31	3,878,018	60.76
3/10/2025	61.73	62.26	61.25	61.93	4,092,869	61.38
3/07/2025	60.51	61.98	60.44	61.24	1,699,688	60.69
3/06/2025	61.14	61.45	60.31	60.53	1,545,263	59.99
3/05/2025	60.22	61.26	60.15	60.74	1,920,391	60.20
3/04/2025	62.23	62.90	60.42	60.50	2,710,716	59.96
3/03/2025	61.31	62.35	61.23	61.83	2,782,523	61.28