Tyson Foods, Inc.
51.74USD
-0.5400 (-1.03%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 52.28 | 5,274,300 |
| Fr 09/04/26 | 51.42 | 5,833,500 |
| Th 09/03/26 | 51.76 | 7,283,000 |
| We 09/02/26 | 55.81 | 2,965,100 |
| Tu 09/01/26 | 55.06 | 2,086,461 |
| Mo 08/31/26 | 55.14 | 3,148,261 |
| Fr 08/28/26 | 55.40 | 1,945,674 |
| Th 08/27/26 | 55.35 | 2,224,651 |
| We 08/26/26 | 56.55 | 1,983,673 |
| Tu 08/25/26 | 57.17 | 2,011,528 |
| Mo 08/24/26 | 57.87 | 2,313,424 |
| Fr 08/21/26 | 58.48 | 4,748,700 |
| Th 08/20/26 | 58.40 | 2,002,900 |
| We 08/19/26 | 58.55 | 2,873,300 |
| Tu 08/18/26 | 57.99 | 3,480,200 |
| Mo 08/17/26 | 58.61 | 3,287,300 |
| Fr 08/14/26 | 58.17 | 3,630,600 |
| Th 08/13/26 | 56.39 | 2,092,500 |
| We 08/12/26 | 55.81 | 2,151,800 |
| Tu 08/11/26 | 56.43 | 2,590,300 |
| Mo 08/10/26 | 57.16 | 2,473,700 |
| Fr 08/07/26 | 58.04 | 2,569,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 58.54 | 2,573,500 |
| We 08/05/26 | 58.19 | 2,883,600 |
| Tu 08/04/26 | 58.74 | 4,629,700 |
| Mo 08/03/26 | 59.61 | 5,809,000 |
| Fr 07/31/26 | 57.96 | 5,255,500 |
| Th 07/30/26 | 60.65 | 2,426,900 |
| We 07/29/26 | 61.04 | 2,996,300 |
| Tu 07/28/26 | 61.18 | 4,484,600 |
| Mo 07/27/26 | 60.71 | 5,385,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 58.82 | 2,316,200 |
| Mo 07/06/26 | 58.75 | 2,525,400 |
| Th 07/02/26 | 58.89 | 2,173,400 |
| We 07/01/26 | 58.43 | 2,482,400 |
| Tu 06/30/26 | 57.25 | 4,206,100 |
| Mo 06/29/26 | 58.65 | 3,477,000 |
| Fr 06/26/26 | 58.55 | 4,608,700 |
| Th 06/25/26 | 57.80 | 2,487,800 |
| We 06/24/26 | 57.81 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 57.09 | 5,089,000 |
| Tu 06/02/26 | 59.59 | 3,466,600 |
| Mo 06/01/26 | 59.93 | 3,619,900 |
| Fr 05/29/26 | 61.02 | 4,347,500 |
| Th 05/28/26 | 62.00 | 3,783,400 |
| We 05/27/26 | 66.02 | 2,142,100 |
| Tu 05/26/26 | 65.13 | 2,375,600 |
| Fr 05/22/26 | 65.05 | 2,031,600 |
| Th 05/21/26 | 66.47 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 63.68 | 3,896,300 |
| Th 04/30/26 | 64.07 | 3,073,300 |
| We 04/29/26 | 63.58 | 3,289,100 |
| Tu 04/28/26 | 64.11 | 2,355,700 |
| Mo 04/27/26 | 63.61 | 2,257,100 |
| Fr 04/24/26 | 64.03 | 2,099,000 |
| Th 04/23/26 | 65.23 | 2,118,500 |
| We 04/22/26 | 64.55 | 2,415,700 |
| Tu 04/21/26 | 64.57 | 2,217,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 64.07 | 2,525,100 |
| Mo 03/30/26 | 63.76 | 2,288,000 |
| Fr 03/27/26 | 63.92 | 2,462,000 |
| Th 03/26/26 | 62.96 | 3,095,500 |
| We 03/25/26 | 61.45 | 1,927,800 |
| Tu 03/24/26 | 60.89 | 3,741,000 |
| Mo 03/23/26 | 59.70 | 3,250,800 |
| Fr 03/20/26 | 58.18 | 5,879,700 |
| Th 03/19/26 | 59.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 64.99 | 5,717,700 |
| Th 02/26/26 | 63.61 | 3,063,200 |
| We 02/25/26 | 62.61 | 3,540,400 |
| Tu 02/24/26 | 63.42 | 2,412,400 |
| Mo 02/23/26 | 62.96 | 3,295,600 |
| Fr 02/20/26 | 63.86 | 4,478,900 |
| Th 02/19/26 | 64.33 | 1,828,000 |
| We 02/18/26 | 63.96 | 2,940,700 |
| Tu 02/17/26 | 62.90 | 2,576,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 65.75 | 3,550,500 |
| Mo 01/26/26 | 63.73 | 3,996,500 |
| Fr 01/23/26 | 61.66 | 3,432,800 |
| Th 01/22/26 | 61.12 | 4,426,700 |
| We 01/21/26 | 59.99 | 2,726,400 |
| Tu 01/20/26 | 60.90 | 3,789,000 |
| Fr 01/16/26 | 60.07 | 1,843,800 |
| Th 01/15/26 | 60.43 | 2,722,400 |
| We 01/14/26 | 60.44 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 57.79 | 1,769,900 |
| Mo 12/22/25 | 58.64 | 1,752,700 |
| Fr 12/19/25 | 58.47 | 5,297,200 |
| Th 12/18/25 | 58.25 | 2,515,500 |
| We 12/17/25 | 58.50 | 2,028,500 |
| Tu 12/16/25 | 58.19 | 2,625,600 |
| Mo 12/15/25 | 59.53 | 3,457,700 |
| Fr 12/12/25 | 59.91 | 3,883,300 |
| Th 12/11/25 | 59.56 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 52.71 | 3,167,500 |
| We 11/19/25 | 53.05 | 2,702,000 |
| Tu 11/18/25 | 53.66 | 2,578,200 |
| Mo 11/17/25 | 53.11 | 2,906,000 |
| Fr 11/14/25 | 53.98 | 3,318,000 |
| Th 11/13/25 | 54.30 | 3,091,600 |
| We 11/12/25 | 54.06 | 3,210,500 |
| Tu 11/11/25 | 55.51 | 3,544,500 |
| Mo 11/10/25 | 53.90 | 6,190,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 52.35 | 1,754,800 |
| Mo 10/20/25 | 52.48 | 2,088,800 |
| Fr 10/17/25 | 52.48 | 2,232,300 |
| Th 10/16/25 | 52.16 | 2,678,900 |
| We 10/15/25 | 52.81 | 2,084,200 |
| Tu 10/14/25 | 52.85 | 3,119,300 |
| Mo 10/13/25 | 52.10 | 3,280,300 |
| Fr 10/10/25 | 52.10 | 3,272,600 |
| Th 10/09/25 | 51.58 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 53.59 | 3,710,800 |
| Th 09/18/25 | 54.01 | 1,995,600 |
| We 09/17/25 | 54.12 | 2,303,200 |
| Tu 09/16/25 | 54.34 | 2,944,500 |
| Mo 09/15/25 | 54.00 | 2,712,000 |
| Fr 09/12/25 | 55.13 | 2,357,200 |
| Th 09/11/25 | 56.08 | 2,932,600 |
| We 09/10/25 | 55.42 | 2,197,200 |
| Tu 09/09/25 | 55.84 | 2,235,400 |
| Fr 07/24/26 | 57.45 | 2,128,700 |
| Th 07/23/26 | 56.75 | 2,655,200 |
| We 07/22/26 | 57.06 | 1,753,100 |
| Tu 07/21/26 | 57.05 | 2,258,600 |
| Mo 07/20/26 | 58.00 | 2,515,600 |
| Fr 07/17/26 | 57.77 | 2,918,100 |
| Th 07/16/26 | 57.83 | 3,266,200 |
| We 07/15/26 | 57.47 | 2,961,600 |
| Tu 07/14/26 | 57.48 | 2,100,600 |
| Mo 07/13/26 | 57.92 | 2,515,800 |
| Fr 07/10/26 | 57.83 | 2,925,900 |
| Th 07/09/26 | 57.71 | 2,808,400 |
| We 07/08/26 | 58.30 | 3,424,300 |
| 3,267,500 |
| Tu 06/23/26 | 57.42 | 3,624,100 |
| Mo 06/22/26 | 55.51 | 3,470,800 |
| Th 06/18/26 | 55.46 | 7,344,500 |
| We 06/17/26 | 56.20 | 3,277,400 |
| Tu 06/16/26 | 57.24 | 2,199,800 |
| Mo 06/15/26 | 57.30 | 3,564,000 |
| Fr 06/12/26 | 57.43 | 4,470,400 |
| Th 06/11/26 | 55.64 | 3,595,000 |
| We 06/10/26 | 56.13 | 3,279,300 |
| Tu 06/09/26 | 56.47 | 3,774,100 |
| Mo 06/08/26 | 56.99 | 4,382,200 |
| Fr 06/05/26 | 58.73 | 4,506,400 |
| Th 06/04/26 | 56.88 | 8,490,200 |
| 3,284,700 |
| We 05/20/26 | 66.52 | 2,248,600 |
| Tu 05/19/26 | 66.16 | 2,487,100 |
| Mo 05/18/26 | 66.68 | 2,603,900 |
| Fr 05/15/26 | 65.79 | 3,589,400 |
| Th 05/14/26 | 66.66 | 2,180,100 |
| We 05/13/26 | 66.89 | 2,465,900 |
| Tu 05/12/26 | 67.46 | 2,144,100 |
| Mo 05/11/26 | 67.08 | 3,467,800 |
| Fr 05/08/26 | 68.38 | 2,119,100 |
| Th 05/07/26 | 67.94 | 2,560,200 |
| We 05/06/26 | 68.09 | 2,592,900 |
| Tu 05/05/26 | 68.44 | 3,805,000 |
| Mo 05/04/26 | 68.75 | 6,245,300 |
| Mo 04/20/26 | 63.67 | 3,096,700 |
| Fr 04/17/26 | 64.82 | 2,417,800 |
| Th 04/16/26 | 63.99 | 2,641,900 |
| We 04/15/26 | 63.38 | 3,421,900 |
| Tu 04/14/26 | 64.96 | 1,739,700 |
| Mo 04/13/26 | 64.45 | 2,055,200 |
| Fr 04/10/26 | 65.64 | 1,959,700 |
| Th 04/09/26 | 65.42 | 2,788,700 |
| We 04/08/26 | 64.65 | 2,407,700 |
| Tu 04/07/26 | 64.19 | 2,074,300 |
| Mo 04/06/26 | 64.50 | 2,228,600 |
| Th 04/02/26 | 64.63 | 1,655,800 |
| We 04/01/26 | 64.30 | 2,364,200 |
| 3,966,800 |
| We 03/18/26 | 61.22 | 3,251,900 |
| Tu 03/17/26 | 62.07 | 2,482,900 |
| Mo 03/16/26 | 61.83 | 2,832,600 |
| Fr 03/13/26 | 60.32 | 3,287,800 |
| Th 03/12/26 | 61.03 | 4,385,000 |
| We 03/11/26 | 59.81 | 3,511,500 |
| Tu 03/10/26 | 60.24 | 3,429,800 |
| Mo 03/09/26 | 61.33 | 3,506,400 |
| Fr 03/06/26 | 61.43 | 2,741,300 |
| Th 03/05/26 | 62.06 | 2,624,600 |
| We 03/04/26 | 62.92 | 2,358,400 |
| Tu 03/03/26 | 63.00 | 4,205,800 |
| Mo 03/02/26 | 64.40 | 2,875,900 |
| Fr 02/13/26 | 63.94 | 2,122,900 |
| Th 02/12/26 | 63.31 | 2,263,400 |
| We 02/11/26 | 64.34 | 1,855,000 |
| Tu 02/10/26 | 64.96 | 2,165,400 |
| Mo 02/09/26 | 65.40 | 2,357,900 |
| Fr 02/06/26 | 65.26 | 2,766,500 |
| Th 02/05/26 | 65.20 | 1,945,500 |
| We 02/04/26 | 65.00 | 3,330,400 |
| Tu 02/03/26 | 64.76 | 4,960,400 |
| Mo 02/02/26 | 65.74 | 4,205,300 |
| Fr 01/30/26 | 65.33 | 4,432,800 |
| Th 01/29/26 | 65.22 | 2,767,500 |
| We 01/28/26 | 64.60 | 3,122,400 |
| 1,831,400 |
| Tu 01/13/26 | 60.08 | 2,605,500 |
| Mo 01/12/26 | 59.42 | 3,663,100 |
| Fr 01/09/26 | 58.03 | 2,374,300 |
| Th 01/08/26 | 57.37 | 3,482,600 |
| We 01/07/26 | 56.20 | 3,376,900 |
| Tu 01/06/26 | 55.97 | 3,223,500 |
| Mo 01/05/26 | 57.13 | 2,586,600 |
| Fr 01/02/26 | 58.04 | 1,745,600 |
| We 12/31/25 | 58.62 | 1,480,000 |
| Tu 12/30/25 | 59.18 | 2,597,700 |
| Mo 12/29/25 | 58.58 | 1,704,100 |
| Fr 12/26/25 | 58.56 | 1,086,200 |
| We 12/24/25 | 58.26 | 623,400 |
| 4,986,000 |
| We 12/10/25 | 57.67 | 4,959,700 |
| Tu 12/09/25 | 55.91 | 2,849,000 |
| Mo 12/08/25 | 56.22 | 3,047,500 |
| Fr 12/05/25 | 56.92 | 3,435,300 |
| Th 12/04/25 | 56.14 | 2,315,700 |
| We 12/03/25 | 56.78 | 3,538,400 |
| Tu 12/02/25 | 57.34 | 3,234,200 |
| Mo 12/01/25 | 58.30 | 3,704,600 |
| Fr 11/28/25 | 58.05 | 1,663,300 |
| We 11/26/25 | 57.91 | 2,527,800 |
| Tu 11/25/25 | 57.14 | 3,503,000 |
| Mo 11/24/25 | 57.17 | 8,868,700 |
| Fr 11/21/25 | 53.67 | 3,350,900 |
| Fr 11/07/25 | 52.68 | 8,163,500 |
| Th 11/06/25 | 51.69 | 2,242,600 |
| We 11/05/25 | 52.43 | 2,601,500 |
| Tu 11/04/25 | 52.04 | 2,291,900 |
| Mo 11/03/25 | 51.63 | 2,707,400 |
| Fr 10/31/25 | 51.41 | 2,484,200 |
| Th 10/30/25 | 51.41 | 2,743,600 |
| We 10/29/25 | 50.72 | 2,867,300 |
| Tu 10/28/25 | 52.14 | 2,454,600 |
| Mo 10/27/25 | 52.09 | 2,449,900 |
| Fr 10/24/25 | 51.38 | 2,410,500 |
| Th 10/23/25 | 51.81 | 2,139,800 |
| We 10/22/25 | 52.72 | 2,919,100 |
| 3,130,200 |
| We 10/08/25 | 52.42 | 4,312,100 |
| Tu 10/07/25 | 54.21 | 3,347,900 |
| Mo 10/06/25 | 54.15 | 3,232,600 |
| Fr 10/03/25 | 54.69 | 1,619,500 |
| Th 10/02/25 | 54.42 | 2,850,500 |
| We 10/01/25 | 54.47 | 2,493,400 |
| Tu 09/30/25 | 54.30 | 4,233,000 |
| Mo 09/29/25 | 53.96 | 4,082,700 |
| Fr 09/26/25 | 54.19 | 2,311,400 |
| Th 09/25/25 | 53.75 | 2,543,500 |
| We 09/24/25 | 54.46 | 2,245,900 |
| Tu 09/23/25 | 53.85 | 1,988,700 |
| Mo 09/22/25 | 53.66 | 3,168,100 |
| Mo 09/08/25 | 55.90 | 2,860,600 |