TSN
TYSON FOODS -A- (TSN)
NYSE
$58.47-$0.010 (-0.02%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $16.5B
    Market Cap
  • 5.04%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    +2.51%
    Low Price$55.81
    High Price$61.18
  • 3 Months
    -11.28%
    Low Price$55.46
    High Price$65.47
  • 1 Year
    +5.04%
    Low Price$49.45
    High Price$68.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
58.37
58.51
57.26
58.48
+0.14%
4,748,696
08/20/2026
58.37
59.07
57.92
58.40
-0.26%
2,002,900
08/19/2026
58.57
59.85
58.47
58.55
+0.97%
2,873,518
08/18/2026
58.83
58.95
57.60
57.99
-1.06%
3,480,382
08/17/2026
57.67
58.66
57.28
58.61
+0.76%
3,287,361
08/14/2026
57.75
58.98
57.68
58.17
+3.16%
3,630,633
08/13/2026
56.40
56.99
56.22
56.39
+1.04%
2,092,515
08/12/2026
56.10
56.60
55.65
55.81
-1.10%
2,156,822
08/11/2026
56.82
56.91
55.88
56.43
-1.28%
2,590,388
08/10/2026
57.81
58.28
57.10
57.16
-1.52%
2,473,728
08/07/2026
58.67
58.77
57.86
58.04
-0.85%
2,569,728
08/06/2026
58.65
58.84
57.69
58.54
+0.60%
2,573,168
08/05/2026
59.00
59.04
58.09
58.19
-0.94%
2,862,318
08/04/2026
59.55
59.75
57.97
58.74
-1.46%
4,629,824
08/03/2026
55.89
59.91
54.53
59.61
+2.85%
5,808,973
08/03/2026
$0.99 Earnings
07/31/2026
59.91
60.64
57.67
57.96
-4.44%
5,255,543
07/30/2026
60.54
60.91
60.08
60.65
-0.64%
2,426,934
07/29/2026
60.82
61.54
60.74
61.04
-0.23%
2,996,427
07/28/2026
61.60
63.03
61.00
61.18
+0.77%
4,483,198
07/27/2026
60.27
61.75
59.59
60.71
+5.67%
5,385,201
07/24/2026
57.02
57.51
56.66
57.45
+1.23%
2,128,652
07/23/2026
56.49
56.78
56.19
56.75
-0.54%
2,656,177
07/22/2026
57.51
57.70
56.97
57.06
+0.02%
1,753,190
07/21/2026
57.71
58.14
56.96
57.05
-1.64%
2,258,668
07/20/2026
57.58
58.28
57.51
58.00
+0.40%
2,515,550
07/17/2026
58.41
59.18
57.22
57.77
-0.10%
2,918,130
07/16/2026
57.88
58.63
57.74
57.83
+0.63%
3,266,268
07/15/2026
57.44
58.17
57.32
57.47
-0.02%
2,961,644
07/14/2026
57.42
57.78
57.28
57.48
-0.76%
2,100,589
07/13/2026
58.20
58.70
57.69
57.92
+0.16%
2,515,850
07/10/2026
57.65
58.12
57.22
57.83
+0.21%
2,925,867
07/09/2026
58.01
58.17
57.43
57.71
-1.01%
2,808,456
07/08/2026
59.01
59.31
58.15
58.30
-0.88%
3,424,403
07/07/2026
59.60
60.13
58.75
58.82
+0.12%
2,316,232
07/06/2026
58.82
59.00
58.03
58.75
-0.24%
2,525,421
07/02/2026
57.66
58.99
57.66
58.89
+0.79%
2,173,449
07/01/2026
57.67
59.11
57.61
58.43
+2.06%
2,482,506
06/30/2026
58.53
58.53
56.44
57.25
-2.39%
4,206,110
06/29/2026
58.62
58.84
58.05
58.65
+0.17%
3,477,056
06/26/2026
58.38
58.99
57.97
58.55
+1.30%
4,608,699
06/25/2026
57.79
58.45
57.40
57.80
-0.02%
2,487,819
06/24/2026
57.80
58.30
57.51
57.81
+0.68%
3,267,523
06/23/2026
56.16
57.56
56.16
57.42
+3.44%
3,624,535
06/22/2026
55.31
56.01
55.22
55.51
+0.09%
3,470,871
06/18/2026
55.70
56.43
54.63
55.46
-1.32%
7,344,556
06/17/2026
56.77
57.09
55.79
56.20
-1.82%
3,277,623
06/16/2026
57.42
57.94
56.88
57.24
-0.10%
2,199,789
06/15/2026
57.29
57.50
56.66
57.30
-0.23%
3,564,145
06/12/2026
56.13
57.92
56.08
57.43
+3.22%
4,470,448
06/11/2026
55.97
56.52
55.51
55.64
-0.87%
3,595,325
06/10/2026
57.00
57.11
55.75
56.13
-0.60%
3,279,345
06/09/2026
56.85
57.30
56.17
56.47
-0.91%
3,774,122
06/08/2026
58.13
58.59
56.70
56.99
-2.96%
4,382,353
06/05/2026
57.41
59.55
56.99
58.73
+3.25%
4,506,464
06/04/2026
57.49
58.09
56.25
56.88
-0.37%
8,490,345
06/03/2026
59.45
60.20
56.15
57.09
-4.20%
5,088,257
06/02/2026
60.07
60.35
59.57
59.59
-0.57%
3,466,599
06/01/2026
60.27
60.79
59.56
59.93
-0.96%
3,619,903
06/01/2026
$0.51 Dividend
05/29/2026
61.28
61.88
60.34
60.51
-1.58%
4,347,575
05/28/2026
63.15
63.68
61.46
61.48
-6.09%
3,786,436
05/27/2026
65.00
66.30
65.00
65.47
+1.37%
2,142,160
05/26/2026
64.47
65.21
64.19
64.59
+0.12%
2,375,556
05/22/2026
65.92
66.40
64.48
64.51
-2.14%
2,033,041
05/21/2026
65.94
66.44
65.22
65.91
-0.08%
3,284,701
05/20/2026
65.84
66.22
65.18
65.96
+0.54%
2,248,706
05/19/2026
66.18
66.31
64.99
65.61
-0.78%
2,487,194
05/18/2026
65.85
66.39
65.43
66.12
+1.35%
2,603,985
05/15/2026
66.42
66.75
65.07
65.24
-1.31%
3,589,514
05/14/2026
66.64
67.17
65.95
66.10
-0.34%
2,180,155
05/13/2026
66.91
67.47
65.55
66.33
-0.84%
2,466,097
05/12/2026
66.89
67.59
66.35
66.90
+0.57%
2,144,095
05/11/2026
68.08
68.32
64.61
66.52
-1.90%
3,571,411
05/08/2026
67.66
68.30
66.75
67.81
+0.65%
2,119,206
05/07/2026
67.20
67.58
65.96
67.37
-0.22%
2,560,225
05/06/2026
68.21
68.35
66.81
67.52
-0.51%
2,592,947
05/05/2026
68.46
68.90
66.29
67.87
-0.45%
3,805,028
05/04/2026
64.67
68.23
61.53
68.18
+7.96%
6,245,254
05/04/2026
$0.87 Earnings
05/01/2026
63.69
63.98
62.98
63.15
-0.61%
3,896,405
04/30/2026
62.97
64.03
62.92
63.53
+0.77%
3,073,310
04/29/2026
63.46
63.91
62.65
63.05
-0.83%
3,289,366
04/28/2026
63.76
63.87
62.49
63.57
+0.79%
2,355,753
04/27/2026
63.46
64.05
63.00
63.08
-0.66%
2,257,120
04/24/2026
64.72
64.74
63.00
63.49
-1.84%
2,099,012
04/23/2026
64.21
65.01
64.05
64.68
+1.05%
2,118,562
04/22/2026
63.99
64.25
63.31
64.01
-0.03%
2,415,766
04/21/2026
63.00
64.25
62.48
64.03
+1.41%
2,217,183
04/20/2026
63.92
64.51
62.78
63.14
-1.77%
3,096,596
04/17/2026
62.97
64.39
62.81
64.28
+1.30%
2,417,758
04/16/2026
62.75
63.48
62.67
63.46
+0.96%
2,641,954
04/15/2026
64.27
64.27
62.45
62.85
-2.43%
3,421,925
04/14/2026
63.56
64.90
63.47
64.42
+0.79%
1,739,660
04/13/2026
65.07
65.07
63.42
63.91
-1.81%
2,055,244
04/10/2026
64.92
65.09
64.40
65.09
+0.34%
1,959,639
04/09/2026
63.49
64.87
63.31
64.87
+1.19%
2,788,606
04/08/2026
63.86
64.11
63.28
64.11
+0.72%
2,407,713
04/07/2026
63.76
64.13
63.46
63.65
-0.48%
2,074,327
04/06/2026
64.68
64.68
63.84
63.96
-0.20%
2,228,655