Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 330.63 | 330.63 | 330.63 | 330.63 | 55.598 | 0 |
| 2025-02-10 | 330.63 | 330.63 | 330.63 | 330.63 | 55.598 | 500 |
| 2025-02-07 | 329.68 | 329.68 | 329.68 | 329.68 | 55.438 | 0 |
| 2025-02-06 | 331.32 | 331.32 | 329.68 | 329.68 | 55.438 | 30 |
| 2025-02-05 | 328.76 | 328.76 | 328.76 | 328.76 | 55.284 | 5 |
| 2025-02-04 | 327.81 | 327.81 | 327.81 | 327.81 | 55.124 | 750 |
| 2025-02-03 | 347.16 | 347.16 | 338.58 | 338.58 | 56.935 | 95 |
| 2025-01-31 | 329.91 | 329.91 | 329.91 | 329.91 | 55.477 | 125 |
| 2025-01-30 | 340.44 | 340.44 | 340.44 | 340.44 | 57.248 | 0 |
| 2025-01-29 | 340.44 | 340.44 | 340.44 | 340.44 | 57.248 | 0 |
| 2025-01-28 | 340.44 | 340.44 | 340.44 | 340.44 | 57.248 | 0 |
| 2025-01-27 | 340.44 | 340.44 | 340.44 | 340.44 | 57.248 | 250 |
| 2025-01-24 | 332.52 | 332.52 | 332.52 | 332.52 | 55.916 | 2,000 |
| 2025-01-23 | 335.20 | 335.28 | 335.20 | 335.28 | 56.380 | 2,000 |
| 2025-01-22 | 334.50 | 334.50 | 334.50 | 334.50 | 56.249 | 5 |
| 2025-01-21 | 334.48 | 334.48 | 334.48 | 334.48 | 56.246 | 5 |
| 2025-01-20 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-17 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-16 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-15 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-14 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-13 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 0 |
| 2025-01-10 | 331.65 | 331.65 | 331.65 | 331.65 | 55.770 | 65 |
| 2025-01-09 | 342.00 | 342.00 | 342.00 | 342.00 | 57.510 | 0 |
| 2025-01-08 | 342.00 | 342.00 | 342.00 | 342.00 | 57.510 | 0 |
| 2025-01-07 | 342.00 | 342.00 | 342.00 | 342.00 | 57.510 | 20 |
| 2025-01-06 | 358.20 | 358.20 | 358.20 | 358.20 | 60.234 | 0 |
| 2025-01-03 | 358.20 | 358.20 | 358.20 | 358.20 | 60.234 | 0 |
| 2025-01-02 | 358.20 | 358.20 | 358.20 | 358.20 | 60.234 | 25 |
| 2024-12-30 | 352.80 | 352.80 | 352.80 | 352.80 | 59.326 | 10 |
| 2024-12-27 | 369.36 | 369.36 | 369.36 | 369.36 | 62.111 | 10 |
| 2024-12-26 | 357.79 | 359.27 | 357.79 | 359.27 | 60.414 | 325 |
| 2024-12-23 | 357.42 | 357.42 | 357.42 | 357.42 | 60.103 | 0 |
| 2024-12-20 | 357.42 | 357.42 | 357.42 | 357.42 | 60.103 | 0 |
| 2024-12-19 | 357.42 | 357.42 | 357.42 | 357.42 | 60.103 | 250 |
| 2024-12-18 | 365.56 | 365.56 | 365.56 | 365.56 | 61.472 | 0 |
| 2024-12-17 | 365.56 | 365.56 | 365.56 | 365.56 | 61.472 | 0 |
| 2024-12-16 | 365.56 | 365.56 | 365.56 | 365.56 | 61.472 | 35 |
| 2024-12-13 | 372.96 | 372.96 | 372.96 | 372.96 | 62.716 | 0 |
| 2024-12-12 | 372.96 | 372.96 | 372.96 | 372.96 | 62.716 | 500 |
| 2024-12-11 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 0 |
| 2024-12-10 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 0 |
| 2024-12-09 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 0 |
| 2024-12-06 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 0 |
| 2024-12-05 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 0 |
| 2024-12-04 | 384.54 | 384.54 | 384.54 | 384.54 | 64.664 | 500 |
| 2024-12-03 | 388.83 | 388.83 | 388.83 | 388.83 | 65.385 | 0 |
| 2024-12-02 | 375.00 | 388.83 | 375.00 | 388.83 | 65.385 | 10 |
| 2024-11-29 | 371.11 | 371.11 | 371.11 | 371.11 | 62.405 | 0 |
| 2024-11-28 | 371.11 | 371.11 | 371.11 | 371.11 | 62.405 | 0 |
| 2024-11-27 | 371.11 | 371.11 | 371.11 | 371.11 | 62.405 | 0 |
| 2024-11-26 | 371.11 | 371.11 | 371.11 | 371.11 | 60.685 | 0 |
| 2024-11-25 | 371.11 | 371.11 | 371.11 | 371.11 | 60.685 | 5 |
| 2024-11-22 | 372.96 | 372.96 | 372.96 | 372.96 | 60.987 | 0 |
| 2024-11-21 | 372.96 | 372.96 | 372.96 | 372.96 | 60.987 | 0 |
| 2024-11-19 | 372.96 | 372.96 | 372.96 | 372.96 | 60.987 | 0 |
| 2024-11-18 | 369.63 | 372.96 | 366.00 | 372.96 | 60.987 | 2,085 |
| 2024-11-14 | 366.01 | 366.01 | 366.01 | 366.01 | 59.851 | 0 |
| 2024-11-13 | 357.12 | 366.01 | 357.12 | 366.01 | 59.851 | 3,515 |
| 2024-11-12 | 357.00 | 372.64 | 357.00 | 364.40 | 59.587 | 105 |
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.