Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 0 |
| 2025-10-28 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 0 |
| 2025-10-27 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 0 |
| 2025-10-24 | 282.09 | 282.09 | 282.09 | 282.09 | 51.784 | 0 |
| 2025-10-23 | 284.20 | 284.20 | 282.03 | 282.09 | 51.784 | 25 |
| 2025-10-22 | 283.36 | 288.08 | 283.36 | 288.08 | 52.883 | 2,505 |
| 2025-10-21 | 284.20 | 284.20 | 284.20 | 284.20 | 52.171 | 5 |
| 2025-10-20 | 282.52 | 282.52 | 282.52 | 282.52 | 51.863 | 0 |
| 2025-10-17 | 284.20 | 284.20 | 282.52 | 282.52 | 51.863 | 10 |
| 2025-10-16 | 286.51 | 286.51 | 286.51 | 286.51 | 52.595 | 0 |
| 2025-10-15 | 286.51 | 286.51 | 286.51 | 286.51 | 52.595 | 0 |
| 2025-10-14 | 288.40 | 288.40 | 284.88 | 286.51 | 52.595 | 55 |
| 2025-10-13 | 280.00 | 280.00 | 280.00 | 280.00 | 51.400 | 0 |
| 2025-10-10 | 280.00 | 280.00 | 280.00 | 280.00 | 51.400 | 0 |
| 2025-10-09 | 279.72 | 280.00 | 279.72 | 280.00 | 51.400 | 1,500 |
| 2025-10-08 | 281.00 | 281.00 | 281.00 | 281.00 | 51.584 | 65 |
| 2025-10-07 | 287.39 | 287.39 | 287.39 | 287.39 | 52.757 | 5 |
| 2025-10-06 | 290.57 | 290.57 | 290.57 | 290.57 | 53.341 | 5 |
| 2025-10-03 | 294.24 | 294.24 | 292.89 | 292.89 | 53.766 | 10 |
| 2025-10-02 | 284.00 | 284.00 | 284.00 | 284.00 | 52.134 | 0 |
| 2025-10-01 | 284.00 | 284.00 | 284.00 | 284.00 | 52.134 | 0 |
| 2025-09-30 | 284.00 | 284.00 | 284.00 | 284.00 | 52.134 | 40 |
| 2025-09-29 | 287.10 | 288.84 | 287.10 | 288.84 | 53.023 | 30 |
| 2025-09-26 | 289.85 | 289.85 | 289.85 | 289.85 | 53.208 | 0 |
| 2025-09-25 | 289.85 | 289.85 | 289.85 | 289.85 | 53.208 | 0 |
| 2025-09-24 | 289.54 | 289.85 | 289.54 | 289.85 | 53.208 | 10 |
| 2025-09-23 | 285.65 | 285.65 | 285.00 | 285.00 | 52.318 | 30 |
| 2025-09-22 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-19 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-18 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-17 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-16 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-15 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-12 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-11 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-10 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-09 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-08 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-05 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-04 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-03 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-02 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-09-01 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-08-29 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-08-28 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 0 |
| 2025-08-27 | 311.55 | 311.55 | 311.55 | 311.55 | 57.192 | 5 |
| 2025-08-26 | 311.55 | 311.55 | 311.55 | 311.55 | 55.540 | 5 |
| 2025-08-25 | 311.55 | 311.55 | 311.55 | 311.55 | 55.540 | 0 |
| 2025-08-22 | 311.55 | 311.55 | 311.55 | 311.55 | 55.540 | 0 |
| 2025-08-21 | 311.55 | 311.55 | 311.55 | 311.55 | 55.540 | 0 |
| 2025-08-20 | 311.55 | 311.55 | 311.55 | 311.55 | 55.540 | 5 |
| 2025-08-19 | 310.50 | 310.50 | 310.50 | 310.50 | 55.353 | 0 |
| 2025-08-18 | 310.50 | 310.50 | 310.50 | 310.50 | 55.353 | 0 |
| 2025-08-15 | 310.50 | 310.50 | 310.50 | 310.50 | 55.353 | 0 |
| 2025-08-14 | 310.50 | 310.50 | 310.50 | 310.50 | 55.353 | 0 |
| 2025-08-13 | 308.40 | 310.50 | 308.40 | 310.50 | 55.353 | 45 |
| 2025-08-12 | 309.50 | 309.50 | 309.50 | 309.50 | 55.175 | 0 |
| 2025-08-11 | 309.50 | 309.50 | 309.50 | 309.50 | 55.175 | 45 |
| 2025-08-08 | 303.49 | 303.49 | 303.49 | 303.49 | 54.103 | 0 |
| 2025-08-07 | 303.49 | 303.49 | 303.49 | 303.49 | 54.103 | 25 |
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.