Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 341.00 | 341.00 | 341.00 | 341.00 | 64.552 | 0 |
| 2026-01-27 | 345.78 | 345.78 | 340.83 | 341.00 | 64.552 | 1,280 |
| 2026-01-26 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-23 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-22 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-21 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-20 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-19 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-16 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-15 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-14 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-13 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-12 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-09 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-08 | 300.68 | 300.68 | 300.68 | 300.68 | 56.920 | 0 |
| 2026-01-07 | 304.00 | 304.00 | 300.68 | 300.68 | 56.920 | 45 |
| 2026-01-06 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2026-01-05 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2026-01-02 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-30 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-29 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-26 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-23 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-22 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-19 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-18 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-17 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-16 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-15 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-12 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-11 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-10 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 0 |
| 2025-12-09 | 305.36 | 305.36 | 305.36 | 305.36 | 57.806 | 500 |
| 2025-12-08 | 305.34 | 305.34 | 305.34 | 305.34 | 57.802 | 0 |
| 2025-12-05 | 305.34 | 305.34 | 305.34 | 305.34 | 57.802 | 0 |
| 2025-12-04 | 305.34 | 305.34 | 305.34 | 305.34 | 57.802 | 0 |
| 2025-12-03 | 305.34 | 305.34 | 305.34 | 305.34 | 57.802 | 1,000 |
| 2025-12-02 | 308.50 | 308.50 | 308.50 | 308.50 | 58.400 | 0 |
| 2025-12-01 | 308.65 | 308.65 | 308.50 | 308.50 | 58.400 | 10 |
| 2025-11-28 | 310.50 | 310.50 | 310.50 | 310.50 | 58.779 | 0 |
| 2025-11-27 | 310.50 | 310.50 | 310.50 | 310.50 | 58.779 | 0 |
| 2025-11-26 | 310.50 | 310.50 | 310.50 | 310.50 | 56.999 | 0 |
| 2025-11-25 | 310.50 | 310.50 | 310.50 | 310.50 | 56.999 | 0 |
| 2025-11-24 | 302.76 | 310.50 | 302.76 | 310.50 | 56.999 | 1,250 |
| 2025-11-21 | 284.75 | 284.75 | 284.75 | 284.75 | 52.272 | 0 |
| 2025-11-19 | 284.75 | 284.75 | 284.75 | 284.75 | 52.272 | 0 |
| 2025-11-18 | 284.75 | 284.75 | 284.75 | 284.75 | 52.272 | 50 |
| 2025-11-17 | 284.17 | 284.17 | 284.17 | 284.17 | 52.166 | 500 |
| 2025-11-14 | 293.18 | 293.18 | 293.18 | 293.18 | 53.820 | 0 |
| 2025-11-13 | 293.18 | 293.18 | 293.18 | 293.18 | 53.820 | 0 |
| 2025-11-12 | 293.18 | 293.18 | 293.18 | 293.18 | 53.820 | 0 |
| 2025-11-11 | 293.18 | 293.18 | 293.18 | 293.18 | 53.820 | 500 |
| 2025-11-10 | 292.20 | 292.20 | 287.21 | 287.21 | 52.724 | 145 |
| 2025-11-07 | 275.80 | 284.19 | 271.60 | 284.19 | 52.169 | 9,330 |
| 2025-11-06 | 279.00 | 280.50 | 278.88 | 280.50 | 51.492 | 8,165 |
| 2025-11-05 | 277.48 | 277.48 | 277.48 | 277.48 | 50.938 | 0 |
| 2025-11-04 | 277.48 | 277.48 | 277.48 | 277.48 | 50.938 | 0 |
| 2025-11-03 | 277.48 | 277.48 | 277.48 | 277.48 | 50.938 | 5 |
| 2025-10-31 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 0 |
| 2025-10-30 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 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.