NYSE - Delayed Quote USD

Tyson Foods, Inc. (TSN)

Compare

61.21

+0.55

+(0.91%)

At close: April 17 at 4:00:02 PM EDT

61.74

+0.53

+(0.87%)

After hours: April 17 at 7:54:28 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	61.01	61.85	60.88	61.21	61.21	2,520,400
Apr 16, 2025	61.50	61.50	60.49	60.66	60.66	1,911,600
Apr 15, 2025	61.74	61.74	60.85	60.99	60.99	1,520,000
Apr 14, 2025	60.50	61.89	60.31	61.57	61.57	2,528,900
Apr 11, 2025	60.46	60.89	59.10	60.54	60.54	2,121,800
Apr 10, 2025	59.94	60.47	58.75	60.13	60.13	3,125,800
Apr 9, 2025	56.80	59.86	56.79	59.76	59.76	2,717,200
Apr 8, 2025	59.29	59.60	57.29	57.65	57.65	2,694,700
Apr 7, 2025	58.18	59.50	57.47	58.23	58.23	3,223,900
Apr 4, 2025	62.02	63.00	59.74	59.81	59.81	3,322,600
Apr 3, 2025	63.37	64.36	63.02	63.56	63.56	2,595,600
Apr 2, 2025	63.28	63.72	62.51	62.75	62.75	1,528,500
Apr 1, 2025	63.87	64.00	62.81	63.11	63.11	2,630,100
Mar 31, 2025	62.39	64.15	62.35	63.81	63.81	2,674,700
Mar 28, 2025	62.55	62.77	62.16	62.37	62.37	1,339,500
Mar 27, 2025	61.97	62.68	61.88	62.38	62.38	2,226,500
Mar 26, 2025	60.04	61.78	60.04	61.59	61.59	1,791,000
Mar 25, 2025	60.37	60.38	59.72	59.95	59.95	1,639,900
Mar 24, 2025	60.28	60.92	60.05	60.37	60.37	2,453,500
Mar 21, 2025	60.40	60.95	60.17	60.43	60.43	5,366,400
Mar 20, 2025	60.90	60.90	60.26	60.42	60.42	2,251,800
Mar 19, 2025	60.30	61.03	59.89	60.79	60.79	2,140,700
Mar 18, 2025	60.58	60.83	60.23	60.51	60.51	2,603,000
Mar 17, 2025	59.87	60.83	59.81	60.59	60.59	2,614,600
Mar 14, 2025	60.02	60.25	59.50	59.88	59.88	2,224,600
Mar 13, 2025	60.23	60.66	59.68	60.00	60.00	1,900,900
Mar 12, 2025	60.56	61.36	60.00	60.14	60.14	2,904,000
Mar 11, 2025	61.72	62.04	61.26	61.31	61.31	3,878,000
Mar 10, 2025	61.73	62.26	61.25	61.93	61.93	3,577,500
Mar 7, 2025	60.51	61.98	60.44	61.24	61.24	1,699,700
Mar 6, 2025	61.14	61.45	60.31	60.53	60.53	1,545,200
Mar 5, 2025	60.22	61.26	60.15	60.74	60.74	1,920,400
Mar 4, 2025	62.23	62.90	60.42	60.50	60.50	2,710,700
Mar 3, 2025	61.31	62.36	61.23	61.83	61.83	2,747,700
Feb 28, 2025	0.5 Dividend
Feb 28, 2025	61.10	61.48	60.52	61.34	61.34	2,619,900
Feb 27, 2025	60.18	61.09	59.67	60.99	60.49	1,835,700
Feb 26, 2025	61.15	61.15	59.93	60.30	59.81	2,043,800
Feb 25, 2025	61.27	61.80	60.84	61.34	60.84	2,379,100
Feb 24, 2025	60.21	61.69	59.88	60.87	60.37	3,830,700
Feb 21, 2025	59.24	60.67	59.24	60.45	59.95	3,323,500
Feb 20, 2025	57.38	59.22	57.38	59.11	58.63	3,642,300
Feb 19, 2025	57.59	58.35	57.56	57.60	57.13	2,370,700
Feb 18, 2025	57.15	57.99	56.50	57.89	57.42	3,160,500
Feb 14, 2025	58.17	58.30	57.05	57.10	56.63	3,151,500
Feb 13, 2025	57.83	57.83	57.24	57.57	57.10	2,449,100
Feb 12, 2025	58.15	58.60	57.74	57.78	57.31	1,757,400
Feb 11, 2025	57.82	58.79	57.67	58.77	58.29	1,775,600
Feb 10, 2025	57.80	57.86	57.26	57.71	57.24	3,102,800
Feb 7, 2025	57.49	58.02	57.16	57.94	57.47	1,660,800
Feb 6, 2025	57.69	57.70	56.94	57.42	56.95	1,580,300
Feb 5, 2025	57.01	57.17	56.52	57.09	56.62	1,977,400
Feb 4, 2025	57.77	57.77	56.23	57.01	56.54	3,100,500
Feb 3, 2025	57.42	58.61	56.17	57.74	57.27	4,991,300
Jan 31, 2025	56.40	57.27	56.32	56.49	56.03	2,936,800
Jan 30, 2025	57.00	57.07	56.13	56.76	56.29	1,605,400
Jan 29, 2025	56.55	57.08	56.20	56.60	56.14	2,057,300
Jan 28, 2025	57.84	58.20	56.22	56.48	56.02	2,178,700
Jan 27, 2025	57.13	58.57	57.10	58.06	57.58	2,613,900
Jan 24, 2025	55.95	56.79	55.87	56.44	55.98	2,831,700
Jan 23, 2025	55.60	56.45	55.57	56.07	55.61	2,721,600
Jan 22, 2025	56.30	56.33	55.49	55.60	55.14	2,060,200
Jan 21, 2025	55.55	56.57	55.54	56.46	56.00	2,166,600
Jan 17, 2025	55.85	56.24	55.62	55.71	55.25	1,908,400
Jan 16, 2025	55.43	56.18	55.30	56.02	55.56	2,081,500
Jan 15, 2025	55.82	55.93	55.28	55.76	55.30	1,663,000
Jan 14, 2025	55.54	55.99	55.24	55.46	55.01	2,303,900
Jan 13, 2025	54.84	55.98	54.48	55.63	55.17	2,507,800
Jan 10, 2025	54.90	55.43	54.01	54.27	53.83	3,204,800
Jan 8, 2025	55.58	55.70	54.80	55.46	55.01	4,011,600
Jan 7, 2025	56.80	57.12	55.45	55.58	55.12	2,407,700
Jan 6, 2025	57.91	57.95	56.56	56.80	56.33	2,620,600
Jan 3, 2025	58.08	58.63	57.83	58.18	57.70	1,764,200
Jan 2, 2025	57.45	58.18	57.43	58.15	57.67	1,665,600
Dec 31, 2024	57.09	57.67	56.85	57.44	56.97	3,708,700
Dec 30, 2024	57.75	57.97	56.92	57.14	56.67	1,514,800
Dec 27, 2024	57.77	58.36	57.59	57.97	57.49	1,543,400
Dec 26, 2024	57.50	58.24	57.40	58.08	57.60	1,821,400
Dec 24, 2024	57.65	57.97	57.43	57.74	57.27	682,800
Dec 23, 2024	57.18	58.00	56.96	57.83	57.36	1,823,000
Dec 20, 2024	58.34	58.63	57.76	58.02	57.54	5,593,700
Dec 19, 2024	58.72	58.97	57.82	58.20	57.72	2,321,900
Dec 18, 2024	58.81	59.71	58.74	58.96	58.48	1,800,400
Dec 17, 2024	59.46	60.11	59.34	59.40	58.91	1,745,300
Dec 16, 2024	60.58	60.63	59.65	59.74	59.25	1,937,800
Dec 13, 2024	61.14	61.26	60.23	60.48	59.98	1,625,600
Dec 12, 2024	62.18	62.24	61.17	61.20	60.70	2,100,900
Dec 11, 2024	62.44	62.80	61.77	61.92	61.41	3,045,800
Dec 10, 2024	62.79	63.08	61.55	62.40	61.89	2,150,500
Dec 9, 2024	62.69	63.33	62.56	62.64	62.13	1,879,900
Dec 6, 2024	63.70	63.75	62.59	62.64	62.13	1,376,100
Dec 5, 2024	63.60	63.99	63.33	63.70	63.18	1,760,900
Dec 4, 2024	63.67	64.09	63.00	63.61	63.09	1,695,300
Dec 3, 2024	64.34	64.56	63.90	64.19	63.66	2,186,900
Dec 2, 2024	64.24	64.49	63.71	64.34	63.81	1,755,600
Nov 29, 2024	0.5 Dividend
Nov 29, 2024	63.87	64.72	63.87	64.50	63.97	1,131,600
Nov 27, 2024	64.16	64.48	64.00	64.45	63.43	1,838,400
Nov 26, 2024	63.50	63.85	63.04	63.81	62.80	1,670,000
Nov 25, 2024	64.14	64.47	63.52	63.78	62.77	3,868,400
Nov 22, 2024	64.11	64.58	63.73	63.77	62.76	3,870,400
Nov 21, 2024	63.24	64.37	63.00	63.77	62.76	3,172,700
Nov 20, 2024	62.97	63.39	62.97	63.25	62.24	2,480,200
Nov 19, 2024	64.20	64.28	62.86	62.92	61.92	2,070,100
Nov 18, 2024	65.23	65.33	64.35	64.54	63.51	2,921,700
Nov 15, 2024	64.34	64.99	63.64	64.32	63.30	3,430,300
Nov 14, 2024	63.41	64.48	63.38	64.01	62.99	3,539,100
Nov 13, 2024	62.32	63.32	61.06	63.30	62.29	2,709,500
Nov 12, 2024	62.62	65.95	62.16	62.66	61.66	7,041,800
Nov 11, 2024	59.59	60.10	58.69	58.81	57.88	2,693,100
Nov 8, 2024	58.66	60.15	58.62	59.59	58.64	2,462,000
Nov 7, 2024	59.05	59.39	58.56	58.71	57.78	1,925,700
Nov 6, 2024	59.90	60.45	59.05	59.16	58.22	1,825,600
Nov 5, 2024	58.20	59.27	57.61	59.26	58.32	2,413,300
Nov 4, 2024	58.49	58.95	58.23	58.32	57.39	1,611,100
Nov 1, 2024	58.58	58.89	58.23	58.36	57.43	1,890,000
Oct 31, 2024	58.96	59.42	58.58	58.59	57.66	2,109,200
Oct 30, 2024	58.46	58.92	58.27	58.83	57.90	2,326,900
Oct 29, 2024	58.93	59.04	58.24	58.37	57.44	2,934,000
Oct 28, 2024	58.94	59.73	58.86	59.20	58.26	1,235,000
Oct 25, 2024	59.25	59.43	58.62	58.67	57.74	1,809,500
Oct 24, 2024	59.15	59.43	58.46	59.03	58.09	1,703,400
Oct 23, 2024	58.19	59.55	58.08	58.88	57.94	2,684,700
Oct 22, 2024	59.19	59.24	58.71	58.89	57.95	1,944,600
Oct 21, 2024	59.90	60.09	58.76	59.18	58.24	1,149,900
Oct 18, 2024	59.99	60.11	59.16	60.01	59.06	1,277,300
Oct 17, 2024	60.56	60.72	59.71	59.79	58.84	1,297,900
Oct 16, 2024	59.90	61.11	59.90	60.60	59.64	1,457,500
Oct 15, 2024	59.75	60.83	59.67	59.87	58.92	1,720,200
Oct 14, 2024	59.00	59.92	59.00	59.85	58.90	1,819,000
Oct 11, 2024	58.46	59.06	58.26	58.83	57.90	1,434,500
Oct 10, 2024	58.43	59.00	58.12	58.19	57.27	2,143,500
Oct 9, 2024	58.40	58.51	58.10	58.28	57.35	1,551,300
Oct 8, 2024	57.97	58.47	57.53	58.29	57.36	1,393,100
Oct 7, 2024	58.47	58.50	57.90	58.23	57.30	1,276,300
Oct 4, 2024	58.09	58.71	58.09	58.55	57.62	1,040,000
Oct 3, 2024	58.93	59.30	57.82	58.07	57.15	1,612,400
Oct 2, 2024	59.43	59.95	58.93	59.21	58.27	1,754,000
Oct 1, 2024	59.34	60.38	59.26	59.76	58.81	1,890,600
Sep 30, 2024	59.89	60.00	59.22	59.56	58.61	1,582,400
Sep 27, 2024	59.50	60.20	59.37	59.69	58.74	1,759,500
Sep 26, 2024	57.95	59.42	57.81	59.32	58.38	1,957,000
Sep 25, 2024	58.65	59.20	57.60	57.96	57.04	3,450,800
Sep 24, 2024	60.42	61.15	60.22	60.52	59.56	1,707,800
Sep 23, 2024	59.62	60.43	59.53	60.42	59.46	1,954,000
Sep 20, 2024	61.88	61.88	59.45	60.14	59.18	6,068,200
Sep 19, 2024	61.61	61.88	61.18	61.67	60.69	1,532,900
Sep 18, 2024	61.59	62.33	61.37	61.81	60.83	1,399,000
Sep 17, 2024	61.80	62.57	61.58	61.80	60.82	1,429,000
Sep 16, 2024	61.78	62.40	61.78	61.85	60.87	1,421,300
Sep 13, 2024	61.64	62.12	60.86	61.40	60.42	2,146,500
Sep 12, 2024	61.50	61.97	61.13	61.68	60.70	2,149,200
Sep 11, 2024	62.87	63.27	61.30	61.65	60.67	2,287,200
Sep 10, 2024	65.78	65.86	63.14	63.18	62.18	2,414,600
Sep 9, 2024	66.17	66.88	65.72	65.78	64.73	2,037,000
Sep 6, 2024	65.23	66.27	65.23	65.87	64.82	3,443,300
Sep 5, 2024	66.00	66.14	65.00	65.13	64.09	2,798,600
Sep 4, 2024	64.69	65.96	64.67	65.72	64.68	1,777,700
Sep 3, 2024	64.06	65.11	64.06	64.81	63.78	2,584,300
Aug 30, 2024	0.49 Dividend
Aug 30, 2024	63.94	64.42	63.75	64.31	63.29	2,055,800
Aug 29, 2024	65.61	65.61	64.44	64.65	63.14	1,371,200
Aug 28, 2024	63.94	65.71	63.81	65.69	64.16	3,043,700
Aug 27, 2024	64.16	64.35	63.81	63.93	62.44	1,557,100
Aug 26, 2024	63.63	64.32	63.59	64.13	62.63	1,950,400
Aug 23, 2024	63.24	63.51	62.78	63.46	61.98	2,184,400
Aug 22, 2024	63.41	63.56	62.64	63.01	61.54	2,412,400
Aug 21, 2024	62.50	63.34	62.35	63.31	61.83	2,730,800
Aug 20, 2024	62.37	62.47	61.57	62.41	60.95	3,590,700
Aug 19, 2024	62.48	62.77	62.03	62.47	61.01	1,638,200
Aug 16, 2024	61.88	62.58	61.48	62.52	61.06	1,484,700
Aug 15, 2024	62.31	62.31	61.71	62.04	60.59	2,725,800
Aug 14, 2024	61.30	62.30	61.30	62.03	60.58	2,393,100
Aug 13, 2024	60.65	61.19	60.53	61.17	59.74	1,741,800
Aug 12, 2024	61.61	61.63	60.10	60.33	58.92	2,705,500
Aug 9, 2024	61.68	61.83	61.18	61.69	60.25	2,051,300
Aug 8, 2024	60.80	62.10	60.67	61.88	60.44	2,423,900
Aug 7, 2024	61.72	62.15	61.04	61.14	59.71	2,950,900
Aug 6, 2024	62.57	62.81	61.24	61.54	60.10	4,195,300
Aug 5, 2024	62.62	63.90	62.00	62.51	61.05	5,787,600
Aug 2, 2024	60.96	61.57	60.13	61.23	59.80	3,074,700
Aug 1, 2024	61.28	61.60	60.44	60.76	59.34	1,874,700
Jul 31, 2024	60.85	61.41	60.32	60.90	59.48	2,043,600
Jul 30, 2024	60.65	61.14	60.27	60.91	59.49	1,276,600
Jul 29, 2024	60.83	61.17	60.20	60.86	59.44	1,185,900
Jul 26, 2024	60.36	61.32	60.36	61.01	59.59	1,223,200
Jul 25, 2024	59.54	61.05	59.47	60.29	58.88	1,970,200
Jul 24, 2024	59.23	59.42	58.66	59.38	57.99	1,565,900
Jul 23, 2024	59.51	59.56	58.89	59.23	57.85	818,500
Jul 22, 2024	59.64	59.84	59.00	59.51	58.12	1,166,200
Jul 19, 2024	60.59	60.59	59.11	59.73	58.34	1,418,500
Jul 18, 2024	60.05	60.72	60.00	60.43	59.02	1,509,500
Jul 17, 2024	59.26	60.73	59.09	60.46	59.05	1,856,000
Jul 16, 2024	57.78	59.09	57.28	59.07	57.69	1,468,700
Jul 15, 2024	57.37	57.79	57.02	57.47	56.13	1,054,400
Jul 12, 2024	57.13	57.58	56.83	57.32	55.98	1,011,800
Jul 11, 2024	56.57	57.26	56.32	56.88	55.55	1,200,000
Jul 10, 2024	55.93	56.47	55.65	56.43	55.11	1,363,900
Jul 9, 2024	56.54	56.54	55.87	55.91	54.60	1,594,600
Jul 8, 2024	56.18	56.80	55.88	56.69	55.37	1,538,400
Jul 5, 2024	56.33	56.40	55.67	56.02	54.71	3,195,000
Jul 3, 2024	57.17	57.26	56.37	56.60	55.28	716,100
Jul 2, 2024	57.40	57.79	57.02	57.22	55.88	1,371,200
Jul 1, 2024	57.30	57.86	57.20	57.36	56.02	1,263,100
Jun 28, 2024	56.51	57.16	56.21	57.14	55.81	3,135,600
Jun 27, 2024	56.86	57.00	56.22	56.44	55.12	1,555,600
Jun 26, 2024	56.52	57.16	56.33	56.90	55.57	1,423,700
Jun 25, 2024	57.60	57.63	57.01	57.13	55.80	1,255,400
Jun 24, 2024	56.30	57.88	56.30	57.68	56.33	1,866,000
Jun 21, 2024	56.23	56.37	55.47	56.30	54.99	3,264,200
Jun 20, 2024	55.06	56.40	55.06	56.12	54.81	2,034,100
Jun 18, 2024	55.50	56.07	54.83	55.16	53.87	1,486,000
Jun 17, 2024	54.00	55.78	53.91	55.61	54.31	2,840,300
Jun 14, 2024	53.83	54.14	53.61	53.97	52.71	1,771,300
Jun 13, 2024	54.75	55.06	53.67	53.86	52.60	2,651,500
Jun 12, 2024	55.86	55.86	54.47	54.73	53.45	1,640,200
Jun 11, 2024	55.64	55.88	55.32	55.72	54.42	1,768,300
Jun 10, 2024	55.67	55.99	55.00	55.95	54.64	2,412,700
Jun 7, 2024	56.19	56.62	55.75	55.86	54.56	1,545,000
Jun 6, 2024	56.41	56.76	56.08	56.38	55.06	1,949,100
Jun 5, 2024	56.66	56.69	55.97	56.39	55.07	2,874,300
Jun 4, 2024	56.77	57.08	56.45	56.74	55.42	1,564,600
Jun 3, 2024	57.53	57.53	56.26	57.02	55.69	2,182,500
May 31, 2024	0.49 Dividend
May 31, 2024	56.75	57.65	56.59	57.25	55.91	10,303,900
May 30, 2024	57.37	57.52	56.72	57.07	55.26	1,759,900
May 29, 2024	57.50	57.79	56.96	57.37	55.55	1,921,200
May 28, 2024	59.47	59.59	57.59	57.78	55.95	2,541,100
May 24, 2024	60.65	60.97	59.68	59.71	57.82	1,675,500
May 23, 2024	60.01	60.76	59.87	60.32	58.41	4,060,200
May 22, 2024	60.85	61.05	60.27	60.30	58.39	4,329,500
May 21, 2024	60.79	61.23	60.55	61.04	59.10	1,742,300
May 20, 2024	60.08	60.70	60.04	60.62	58.70	3,954,700
May 17, 2024	60.94	60.99	60.13	60.25	58.34	2,253,100
May 16, 2024	60.86	61.13	60.46	60.93	59.00	2,041,300
May 15, 2024	60.42	60.79	60.03	60.71	58.78	2,565,900
May 14, 2024	59.90	60.36	59.68	60.27	58.36	2,052,500
May 13, 2024	59.79	60.30	59.62	59.65	57.76	1,873,600
May 10, 2024	59.67	60.09	59.36	59.65	57.76	1,715,400
May 9, 2024	59.20	59.68	58.80	59.65	57.76	2,417,700
May 8, 2024	58.89	59.77	58.55	59.13	57.25	2,857,600
May 7, 2024	58.69	59.09	58.12	58.89	57.02	3,953,400
May 6, 2024	60.69	61.23	56.22	58.50	56.64	11,587,900
May 3, 2024	61.21	62.04	60.80	62.02	60.05	3,879,800
May 2, 2024	60.54	61.19	60.48	60.95	59.02	2,474,200
May 1, 2024	60.36	61.02	59.98	60.29	58.38	2,370,400
Apr 30, 2024	60.60	60.87	59.85	60.65	58.73	1,878,100
Apr 29, 2024	60.63	61.03	60.63	60.96	59.03	1,835,600
Apr 26, 2024	60.92	61.30	60.61	60.63	58.71	1,402,800
Apr 25, 2024	61.42	61.71	60.63	60.89	58.96	1,452,000
Apr 24, 2024	60.37	61.60	60.00	61.32	59.37	1,797,100
Apr 23, 2024	60.47	61.22	60.34	60.98	59.04	1,426,100
Apr 22, 2024	60.15	60.89	59.76	60.61	58.69	1,705,200
Apr 19, 2024	58.88	60.00	58.71	59.95	58.05	1,607,900
Apr 18, 2024	58.71	59.03	58.46	58.87	57.00	1,525,000

ADM Archer-Daniels-Midland Company

47.82

+3.66%

BG Bunge Global SA

78.96

+3.38%

CALM Cal-Maine Foods, Inc.

91.49

-1.09%

SFD Smithfield Foods, Inc. Common Stock

20.37

+2.62%

DOLE Dole plc

13.94

+1.31%

VITL Vital Farms, Inc.

32.99

-0.12%

FDP Fresh Del Monte Produce Inc.

32.42

+2.01%

ALCO Alico, Inc.

29.45

+1.83%

AGRO Adecoagro S.A.

11.39

+1.61%

LMNR Limoneira Company

16.02

+0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tyson Foods, Inc. (TSN)

Related Tickers