5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
-1.10%
YEAR-TO-DATE PERFORMANCE
-4.77%
1 YEAR PERFORMANCE
-12.68%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $56.02 | $56.92 (1.61%) | $56.98 | $55.82 | 3.44 M | $19.81 B |
| 12/04/2025 | $56.91 | $56.14 (-1.35%) | $57.15 | $56.02 | 2.32 M | $19.54 B |
| 12/03/2025 | $57.48 | $56.78 (-1.22%) | $58.01 | $56.78 | 3.54 M | $19.76 B |
| 12/02/2025 | $57.85 | $57.34 (-0.88%) | $58.20 | $57.05 | 3.23 M | $19.95 B |
| 12/01/2025 | $57.50 | $58.30 (1.39%) | $58.67 | $57.49 | 3.70 M | $20.29 B |
| 11/28/2025 | $57.78 | $58.05 (0.47%) | $58.42 | $57.78 | 1.66 M | $20.20 B |
| 11/26/2025 | $57.19 | $57.91 (1.26%) | $58.23 | $57.15 | 2.53 M | $20.15 B |
| 11/25/2025 | $57.46 | $57.14 (-0.56%) | $57.90 | $56.69 | 3.50 M | $19.88 B |
| 11/24/2025 | $53.73 | $57.17 (6.4%) | $57.68 | $53.71 | 8.87 M | $19.90 B |
| 11/21/2025 | $53.07 | $53.67 (1.13%) | $54.10 | $52.90 | 3.35 M | $18.68 B |
| 11/20/2025 | $53.01 | $52.71 (-0.57%) | $53.66 | $52.65 | 3.17 M | $18.34 B |
| 11/19/2025 | $53.58 | $53.05 (-0.99%) | $53.87 | $53.01 | 2.70 M | $18.46 B |
| 11/18/2025 | $53.34 | $53.66 (0.6%) | $53.95 | $52.92 | 2.58 M | $18.67 B |
| 11/17/2025 | $53.95 | $53.11 (-1.56%) | $53.95 | $53.06 | 2.91 M | $18.48 B |
| 11/14/2025 | $54.40 | $53.98 (-0.77%) | $54.67 | $53.34 | 3.32 M | $18.79 B |
| 11/13/2025 | $54.17 | $54.30 (0.24%) | $55.17 | $54.07 | 3.09 M | $18.90 B |
| 11/12/2025 | $55.46 | $54.06 (-2.52%) | $55.55 | $53.97 | 3.21 M | $18.81 B |
| 11/11/2025 | $54.24 | $55.51 (2.34%) | $55.72 | $54.01 | 3.54 M | $19.32 B |
| 11/10/2025 | $55.41 | $53.90 (-2.73%) | $55.68 | $52.91 | 6.19 M | $18.76 B |
| 11/07/2025 | $51.99 | $52.68 (1.33%) | $53.35 | $50.65 | 8.16 M | $18.33 B |
| 11/06/2025 | $52.28 | $51.69 (-1.13%) | $52.85 | $51.68 | 2.24 M | $17.99 B |
| 11/05/2025 | $52.16 | $52.43 (0.52%) | $52.74 | $52.03 | 2.60 M | $18.25 B |
| 11/04/2025 | $51.82 | $52.04 (0.42%) | $52.25 | $51.41 | 2.29 M | $18.11 B |
| 11/03/2025 | $51.22 | $51.63 (0.8%) | $51.83 | $50.74 | 2.71 M | $17.97 B |
| 10/31/2025 | $51.01 | $51.41 (0.78%) | $51.55 | $50.62 | 2.48 M | $17.89 B |
| 10/30/2025 | $50.59 | $51.41 (1.62%) | $51.55 | $50.56 | 2.74 M | $17.89 B |
| 10/29/2025 | $51.69 | $50.72 (-1.88%) | $51.76 | $50.65 | 2.87 M | $17.65 B |
| 10/28/2025 | $51.91 | $52.14 (0.44%) | $52.64 | $51.53 | 2.45 M | $18.14 B |
| 10/27/2025 | $51.47 | $52.09 (1.2%) | $52.19 | $51.26 | 2.45 M | $18.13 B |
| 10/24/2025 | $51.80 | $51.38 (-0.81%) | $52.05 | $51.05 | 2.41 M | $17.88 B |
| 10/23/2025 | $52.50 | $51.81 (-1.31%) | $52.70 | $51.59 | 2.14 M | $18.03 B |
| 10/22/2025 | $52.28 | $52.72 (0.84%) | $53.24 | $51.93 | 2.92 M | $18.35 B |
| 10/21/2025 | $52.48 | $52.35 (-0.25%) | $52.75 | $52.28 | 1.75 M | $18.22 B |
| 10/20/2025 | $52.54 | $52.48 (-0.11%) | $52.72 | $52.16 | 2.09 M | $18.26 B |
| 10/17/2025 | $51.99 | $52.48 (0.94%) | $52.54 | $51.59 | 2.23 M | $18.26 B |
| 10/16/2025 | $52.81 | $52.16 (-1.23%) | $53.07 | $51.90 | 2.68 M | $18.15 B |
| 10/15/2025 | $52.75 | $52.81 (0.11%) | $53.27 | $52.54 | 2.08 M | $18.38 B |
| 10/14/2025 | $51.58 | $52.85 (2.46%) | $52.93 | $51.07 | 3.12 M | $18.39 B |
| 10/13/2025 | $51.71 | $52.10 (0.75%) | $52.21 | $51.50 | 3.28 M | $18.13 B |
| 10/10/2025 | $51.78 | $52.10 (0.62%) | $52.14 | $51.53 | 3.27 M | $18.13 B |
| 10/09/2025 | $52.61 | $51.58 (-1.96%) | $52.61 | $51.57 | 3.13 M | $17.95 B |
| 10/08/2025 | $54.09 | $52.42 (-3.09%) | $54.16 | $52.29 | 4.31 M | $18.24 B |
| 10/07/2025 | $54.15 | $54.21 (0.11%) | $54.23 | $53.05 | 3.35 M | $18.87 B |
| 10/06/2025 | $54.52 | $54.15 (-0.68%) | $54.68 | $54.09 | 3.23 M | $18.84 B |
| 10/03/2025 | $54.44 | $54.69 (0.46%) | $54.84 | $54.42 | 1.62 M | $19.03 B |
| 10/02/2025 | $54.15 | $54.42 (0.5%) | $54.74 | $54.05 | 2.85 M | $18.94 B |
| 10/01/2025 | $54.41 | $54.47 (0.11%) | $54.78 | $54.29 | 2.49 M | $18.96 B |
| 09/30/2025 | $54.04 | $54.30 (0.48%) | $54.45 | $53.44 | 4.23 M | $18.90 B |
| 09/29/2025 | $53.90 | $53.96 (0.11%) | $54.20 | $52.96 | 4.08 M | $18.78 B |
| 09/26/2025 | $53.99 | $54.19 (0.37%) | $54.32 | $53.87 | 2.31 M | $18.86 B |
| 09/25/2025 | $54.75 | $53.75 (-1.83%) | $54.75 | $53.70 | 2.54 M | $18.71 B |
| 09/24/2025 | $53.66 | $54.46 (1.49%) | $54.64 | $53.64 | 2.25 M | $18.95 B |
| 09/23/2025 | $53.85 | $53.85 (0%) | $54.16 | $53.56 | 1.99 M | $18.74 B |
| 09/22/2025 | $53.57 | $53.66 (0.17%) | $54.17 | $53.29 | 3.17 M | $18.67 B |
| 09/19/2025 | $54.22 | $53.59 (-1.16%) | $54.28 | $53.59 | 3.71 M | $18.65 B |
| 09/18/2025 | $53.95 | $54.01 (0.11%) | $54.31 | $53.75 | 2.00 M | $18.80 B |
| 09/17/2025 | $54.35 | $54.12 (-0.42%) | $54.81 | $54.06 | 2.30 M | $18.83 B |
| 09/16/2025 | $54.05 | $54.34 (0.54%) | $54.62 | $53.79 | 2.94 M | $18.91 B |
| 09/15/2025 | $55.28 | $54.00 (-2.32%) | $55.38 | $53.91 | 2.71 M | $18.79 B |
| 09/12/2025 | $56.02 | $55.13 (-1.59%) | $56.07 | $55.11 | 2.36 M | $19.19 B |
| 09/11/2025 | $55.77 | $56.08 (0.56%) | $56.43 | $55.55 | 2.93 M | $19.52 B |
| 09/10/2025 | $55.60 | $55.42 (-0.32%) | $55.68 | $54.82 | 2.20 M | $19.29 B |
| 09/09/2025 | $55.70 | $55.84 (0.25%) | $56.08 | $55.60 | 2.24 M | $19.43 B |
| 09/08/2025 | $55.77 | $55.90 (0.23%) | $56.07 | $55.36 | 2.86 M | $19.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
