Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 412.36 | 412.36 | 412.36 | 412.36 | 46.510 | 30 |
| 2022-03-24 | 412.36 | 412.36 | 412.36 | 412.36 | 46.510 | 100 |
| 2022-03-23 | 434.25 | 434.25 | 434.25 | 434.25 | 48.979 | 0 |
| 2022-03-22 | 434.25 | 434.25 | 434.25 | 434.25 | 48.979 | 0 |
| 2022-03-21 | 434.25 | 434.25 | 434.25 | 434.25 | 48.979 | 0 |
| 2022-03-18 | 434.25 | 434.25 | 434.25 | 434.25 | 48.979 | 50 |
| 2022-03-17 | 446.60 | 447.92 | 443.96 | 445.72 | 50.273 | 730 |
| 2022-03-16 | 445.28 | 448.70 | 441.32 | 441.32 | 49.777 | 95 |
| 2022-03-15 | 435.82 | 443.66 | 435.82 | 443.66 | 50.041 | 1,425 |
| 2022-03-14 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-11 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-10 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-09 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-08 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-07 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-04 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 0 |
| 2022-03-03 | 478.56 | 478.56 | 478.56 | 478.56 | 53.977 | 30 |
| 2022-03-02 | 490.00 | 490.00 | 490.00 | 490.00 | 55.267 | 625 |
| 2022-02-25 | 467.00 | 467.00 | 467.00 | 467.00 | 52.673 | 0 |
| 2022-02-24 | 467.00 | 467.00 | 467.00 | 467.00 | 52.673 | 0 |
| 2022-02-23 | 467.00 | 467.00 | 467.00 | 467.00 | 51.343 | 0 |
| 2022-02-22 | 467.00 | 467.00 | 467.00 | 467.00 | 50.466 | 5 |
| 2022-02-21 | 481.00 | 481.00 | 481.00 | 481.00 | 51.979 | 0 |
| 2022-02-18 | 481.00 | 481.00 | 481.00 | 481.00 | 51.979 | 0 |
| 2022-02-17 | 481.00 | 481.00 | 481.00 | 481.00 | 51.979 | 10 |
| 2022-02-16 | 497.23 | 497.23 | 497.23 | 497.23 | 53.732 | 0 |
| 2022-02-15 | 497.23 | 497.23 | 497.23 | 497.23 | 53.732 | 100 |
| 2022-02-14 | 512.00 | 512.00 | 512.00 | 512.00 | 55.329 | 0 |
| 2022-02-11 | 512.00 | 512.00 | 512.00 | 512.00 | 55.329 | 20 |
| 2022-02-10 | 518.44 | 518.44 | 518.44 | 518.44 | 56.024 | 5 |
| 2022-02-09 | 518.50 | 524.70 | 518.50 | 524.70 | 56.701 | 250 |
| 2022-02-08 | 468.48 | 468.48 | 468.48 | 468.48 | 50.626 | 0 |
| 2022-02-07 | 468.48 | 468.48 | 468.48 | 468.48 | 50.626 | 0 |
| 2022-02-04 | 468.48 | 468.48 | 468.48 | 468.48 | 50.626 | 500 |
| 2022-02-03 | 481.00 | 481.00 | 481.00 | 481.00 | 51.979 | 0 |
| 2022-02-02 | 481.00 | 481.00 | 481.00 | 481.00 | 51.979 | 5 |
| 2022-02-01 | 489.00 | 489.00 | 489.00 | 489.00 | 52.843 | 0 |
| 2022-01-31 | 489.00 | 489.00 | 489.00 | 489.00 | 52.843 | 0 |
| 2022-01-28 | 489.00 | 489.00 | 489.00 | 489.00 | 52.843 | 50 |
| 2022-01-27 | 491.96 | 491.96 | 491.96 | 491.96 | 53.163 | 5 |
| 2022-01-26 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 0 |
| 2022-01-25 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 0 |
| 2022-01-24 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 15 |
| 2022-01-21 | 488.04 | 488.04 | 488.04 | 488.04 | 52.739 | 140 |
| 2022-01-20 | 513.76 | 513.76 | 513.76 | 513.76 | 55.519 | 0 |
| 2022-01-19 | 508.04 | 513.76 | 508.04 | 513.76 | 55.519 | 15 |
| 2022-01-18 | 520.53 | 520.53 | 520.53 | 520.53 | 56.250 | 0 |
| 2022-01-17 | 512.86 | 520.53 | 512.86 | 520.53 | 56.250 | 10 |
| 2022-01-14 | 518.16 | 518.16 | 518.16 | 518.16 | 55.994 | 0 |
| 2022-01-13 | 518.16 | 518.16 | 518.16 | 518.16 | 55.994 | 0 |
| 2022-01-12 | 518.16 | 518.16 | 518.16 | 518.16 | 55.994 | 0 |
| 2022-01-11 | 518.16 | 518.16 | 518.16 | 518.16 | 55.994 | 0 |
| 2022-01-10 | 510.00 | 518.16 | 510.00 | 518.16 | 55.994 | 20 |
| 2022-01-07 | 516.36 | 516.36 | 512.72 | 515.32 | 55.687 | 160 |
| 2022-01-06 | 521.73 | 521.73 | 518.67 | 518.67 | 56.049 | 15 |
| 2022-01-05 | 502.00 | 502.00 | 502.00 | 502.00 | 54.248 | 0 |
| 2022-01-04 | 502.00 | 502.00 | 502.00 | 502.00 | 54.248 | 500 |
| 2022-01-03 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 0 |
| 2021-12-30 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 0 |
| 2021-12-29 | 490.00 | 490.00 | 490.00 | 490.00 | 52.951 | 100 |
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.