Tyson Foods (TSN)

Historical Prices For Tyson Foods (TSN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	61.41	61.57	60.28	60.62	1,462,886	60.62
4/24/2025	61.73	61.99	61.15	61.42	2,125,147	61.42
4/23/2025	61.46	62.18	61.12	62.03	2,365,554	62.03
4/22/2025	60.90	61.71	60.76	61.39	2,634,632	61.39
4/21/2025	61.05	61.15	60.18	60.79	1,590,150	60.79
4/17/2025	61.01	61.85	60.88	61.21	2,520,502	61.21
4/16/2025	61.50	61.50	60.48	60.66	1,911,678	60.66
4/15/2025	61.74	61.74	60.85	60.99	1,520,036	60.99
4/14/2025	60.50	61.88	60.30	61.57	2,528,947	61.57
4/11/2025	60.46	60.89	59.10	60.54	2,121,840	60.54
4/10/2025	59.94	60.47	58.75	60.13	3,125,791	60.13
4/09/2025	56.80	59.86	56.79	59.76	2,716,501	59.76
4/08/2025	59.29	59.60	57.29	57.65	2,694,735	57.65
4/07/2025	58.18	59.37	57.47	58.23	3,223,420	58.23
4/04/2025	62.02	63.00	59.80	59.81	3,324,641	59.81
4/03/2025	63.37	64.36	63.02	63.56	2,595,748	63.56
4/02/2025	63.28	63.72	62.51	62.75	1,528,204	62.75
4/01/2025	63.87	64.00	62.81	63.11	2,630,133	63.11
3/31/2025	62.39	64.15	62.35	63.81	2,674,716	63.81
3/28/2025	62.55	62.77	62.16	62.37	1,339,531	62.37
3/27/2025	61.97	62.68	61.88	62.38	2,226,591	62.38
3/26/2025	60.04	61.78	60.04	61.59	1,791,823	61.59
3/25/2025	60.37	60.38	59.72	59.95	1,639,959	59.95
3/24/2025	60.28	60.92	60.05	60.37	2,453,611	60.37
3/21/2025	60.40	60.95	60.17	60.43	5,366,628	60.43
3/20/2025	60.90	60.90	60.26	60.42	2,251,804	60.42
3/19/2025	60.29	61.03	59.89	60.79	2,140,689	60.79
3/18/2025	60.58	60.83	60.23	60.51	2,602,961	60.51
3/17/2025	59.87	60.83	59.80	60.59	2,614,582	60.59
3/14/2025	60.01	60.25	59.50	59.88	2,224,682	59.88
3/13/2025	60.23	60.66	59.68	60.00	1,901,034	60.00
3/12/2025	60.56	61.36	60.00	60.14	2,903,770	60.14
3/11/2025	61.72	62.04	61.26	61.31	3,878,018	61.31
3/10/2025	61.73	62.26	61.25	61.93	4,092,869	61.93
3/07/2025	60.51	61.98	60.44	61.24	1,699,688	61.24
3/06/2025	61.14	61.45	60.31	60.53	1,545,263	60.53
3/05/2025	60.22	61.26	60.15	60.74	1,920,391	60.74
3/04/2025	62.23	62.90	60.42	60.50	2,710,716	60.50
3/03/2025	61.31	62.35	61.23	61.83	2,782,523	61.83
2/28/2025	61.10	61.48	60.52	61.34	2,620,086	61.34
2/27/2025	60.18	61.09	59.67	60.99	1,835,752	60.49
2/26/2025	61.15	61.15	59.93	60.30	2,043,766	59.81
2/25/2025	61.27	61.80	60.84	61.34	2,379,132	60.84
2/24/2025	60.21	61.69	59.88	60.87	3,830,400	60.37
2/21/2025	59.24	60.67	59.24	60.45	3,323,542	59.95
2/20/2025	57.38	59.22	57.38	59.11	3,642,406	58.63
2/19/2025	57.59	58.35	57.56	57.60	2,370,739	57.13
2/18/2025	57.15	57.98	56.50	57.89	3,160,481	57.42
2/14/2025	58.17	58.30	57.05	57.10	3,151,581	56.63
2/13/2025	57.83	57.83	57.24	57.57	2,449,080	57.10
2/12/2025	58.15	58.60	57.74	57.78	1,757,403	57.31
2/11/2025	57.82	58.79	57.67	58.77	1,775,563	58.29
2/10/2025	57.80	57.86	57.26	57.71	3,101,952	57.24
2/07/2025	57.49	58.02	57.16	57.94	1,661,066	57.47
2/06/2025	57.69	57.70	56.94	57.42	1,579,143	56.95
2/05/2025	57.01	57.17	56.52	57.09	1,976,775	56.62
2/04/2025	57.77	57.77	56.23	57.01	3,177,525	56.54
2/03/2025	57.42	58.61	56.17	57.74	4,989,523	57.27
1/31/2025	56.40	57.27	56.32	56.49	2,936,790	56.03
1/30/2025	57.00	57.07	56.13	56.76	1,604,606	56.29
1/29/2025	56.55	57.08	56.20	56.60	2,057,270	56.14
1/28/2025	57.84	58.20	56.22	56.48	2,178,727	56.02
1/27/2025	57.13	58.57	57.10	58.06	2,613,856	57.58