Tyson Foods, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.925	57.180	55.890	57.070	57.070	3,337,748
2026-10-21	55.270	55.960	55.170	55.900	55.900	4,131,700
2026-10-20	54.530	55.430	54.300	55.380	55.380	3,075,500
2026-10-19	54.350	54.550	53.760	54.000	54.000	2,722,300
2026-10-16	54.520	54.950	54.230	54.900	54.900	2,716,800
2026-10-15	54.970	55.610	53.970	54.040	54.040	2,769,800
2026-10-14	54.140	54.400	53.520	54.220	54.220	3,837,900
2026-10-13	53.960	54.110	53.320	53.790	53.790	2,968,600
2026-10-12	53.560	53.710	53.030	53.570	53.570	3,015,300
2026-10-09	52.310	53.480	52.210	53.430	53.430	3,484,900
2026-10-08	51.900	52.600	51.720	52.340	52.340	3,757,600
2026-10-07	51.880	52.010	51.370	51.700	51.700	3,322,500
2026-10-06	51.880	52.410	51.840	51.970	51.970	2,416,200
2026-10-05	52.010	52.300	51.570	51.710	51.710	3,965,000
2026-10-02	50.630	51.950	50.460	51.890	51.890	3,294,700
2026-10-01	50.230	50.620	49.960	50.470	50.470	3,251,600
2026-09-30	51.020	51.410	50.530	50.530	50.530	2,811,100
2026-09-29	50.700	51.290	50.500	50.980	50.980	3,242,900
2026-09-28	50.730	51.460	50.640	50.950	50.950	2,537,200
2026-09-25	51.050	51.290	50.680	50.920	50.920	2,512,200
2026-09-24	51.760	51.790	50.940	51.140	51.140	2,595,600
2026-09-23	51.850	52.120	51.000	51.360	51.360	3,202,500
2026-09-22	52.210	52.710	51.730	51.820	51.820	3,104,900

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1997-02-18	3:2
1991-04-16	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.