Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-22 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-21 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-20 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-17 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-16 | 293.19 | 293.19 | 293.19 | 293.19 | 58.638 | 0 |
| 2026-07-15 | 292.32 | 293.19 | 292.32 | 293.19 | 58.638 | 5,000 |
| 2026-07-14 | 290.55 | 290.55 | 290.18 | 290.18 | 58.036 | 2,500 |
| 2026-07-13 | 296.17 | 297.21 | 296.17 | 297.21 | 59.442 | 2,505 |
| 2026-07-10 | 292.21 | 292.21 | 292.21 | 292.21 | 58.442 | 5 |
| 2026-07-09 | 300.70 | 300.70 | 300.70 | 300.70 | 60.140 | 0 |
| 2026-07-08 | 300.70 | 300.70 | 300.70 | 300.70 | 60.140 | 0 |
| 2026-07-07 | 300.70 | 300.70 | 300.70 | 300.70 | 60.140 | 0 |
| 2026-07-06 | 301.30 | 301.30 | 300.70 | 300.70 | 60.140 | 5,000 |
| 2026-07-03 | 301.54 | 301.54 | 301.54 | 301.54 | 60.308 | 15 |
| 2026-07-02 | 305.28 | 305.28 | 305.28 | 305.28 | 61.056 | 0 |
| 2026-07-01 | 305.32 | 305.63 | 305.28 | 305.28 | 61.056 | 3,555 |
| 2026-06-30 | 297.54 | 297.54 | 296.10 | 296.10 | 59.220 | 5,135 |
| 2026-06-29 | 299.25 | 299.25 | 299.25 | 299.25 | 59.850 | 0 |
| 2026-06-26 | 299.25 | 299.25 | 299.25 | 299.25 | 59.850 | 0 |
| 2026-06-25 | 299.25 | 299.25 | 299.25 | 299.25 | 59.850 | 1,055 |
| 2026-06-24 | 294.35 | 294.35 | 294.35 | 294.35 | 58.870 | 0 |
| 2026-06-23 | 294.35 | 294.35 | 294.35 | 294.35 | 58.870 | 10 |
| 2026-06-22 | 287.04 | 287.04 | 287.04 | 287.04 | 57.408 | 0 |
| 2026-06-19 | 287.04 | 287.04 | 287.04 | 287.04 | 57.408 | 0 |
| 2026-06-18 | 287.04 | 287.04 | 287.04 | 287.04 | 57.408 | 1,000 |
| 2026-06-17 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-16 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-15 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-12 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-11 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-10 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-09 | 299.40 | 299.40 | 299.40 | 299.40 | 59.880 | 0 |
| 2026-06-08 | 299.25 | 299.40 | 299.25 | 299.40 | 59.880 | 1,250 |
| 2026-06-05 | 297.90 | 302.46 | 297.90 | 302.46 | 60.492 | 2,305 |
| 2026-06-03 | 304.05 | 304.05 | 300.30 | 300.90 | 60.180 | 6,250 |
| 2026-06-02 | 302.89 | 302.89 | 302.89 | 302.89 | 60.578 | 5 |
| 2026-06-01 | 304.57 | 305.48 | 303.68 | 304.00 | 60.800 | 1,310 |
| 2026-05-29 | 335.41 | 335.41 | 335.41 | 335.41 | 67.082 | 0 |
| 2026-05-28 | 335.41 | 335.41 | 335.41 | 335.41 | 67.082 | 0 |
| 2026-05-27 | 335.41 | 335.41 | 335.41 | 335.41 | 65.330 | 10 |
| 2026-05-26 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-25 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-22 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-21 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-20 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-19 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-18 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-15 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-14 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-13 | 332.97 | 332.97 | 332.97 | 332.97 | 64.855 | 0 |
| 2026-05-12 | 332.80 | 332.97 | 332.80 | 332.97 | 64.855 | 2,110 |
| 2026-05-11 | 325.21 | 325.21 | 325.00 | 325.00 | 63.303 | 5,000 |
| 2026-05-08 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-05-07 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-05-06 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-05-05 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-05-04 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-04-30 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
| 2026-04-29 | 319.70 | 319.70 | 319.70 | 319.70 | 62.271 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 8.7579 USD |
| 2026-02-25 | 9.1730 USD |
| 2025-11-27 | 9.4004 USD |
| 2025-08-27 | 8.9967 USD |
| 2025-05-28 | 9.3205 USD |
| 2025-02-26 | 9.6519 USD |
| 2024-11-27 | 10.2324 USD |
| 2024-08-28 | 9.1481 USD |
| 2024-05-28 | 8.9695 USD |
| 2024-02-28 | 8.3055 USD |
| 2023-11-29 | 8.1861 USD |
| 2023-08-30 | 7.8784 USD |
| 2023-05-30 | 7.8343 USD |
| 2023-02-27 | 8.5855 USD |
| 2022-11-30 | 12.6720 USD |
| 2022-11-29 | 8.5715 USD |
| 2022-08-31 | 12.1615 USD |
| 2022-08-30 | 8.2263 USD |
| 2022-05-31 | 11.7935 USD |
| 2022-05-30 | 7.9774 USD |
| 2022-02-24 | 11.7947 USD |
| 2022-02-23 | 7.9780 USD |
| 2021-11-30 | 13.1001 USD |
| 2021-11-29 | 8.8612 USD |
| 2021-08-31 | 11.6481 USD |
| 2021-08-30 | 7.9145 USD |
| 2021-05-31 | 11.1698 USD |
| 2021-05-28 | 7.5555 USD |
| 2021-02-26 | 12.4242 USD |
| 2021-02-25 | 8.4039 USD |
| 2020-11-30 | 11.8884 USD |
| 2020-11-27 | 15.2052 USD |
| 2020-08-31 | 11.0876 USD |
| 2020-08-28 | 7.3453 USD |
| 2020-05-29 | 9.0460 USD |
| 2020-05-28 | 7.2488 USD |
| 2020-02-27 | 10.1598 USD |
| 2020-02-26 | 6.7305 USD |
| 2019-11-28 | 7.6890 USD |
| 2019-11-27 | 5.7050 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.