Tyson Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 51.540 | 51.540 | 51.540 | 51.540 | 51.540 | 1 |
| 2026-10-15 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-14 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-13 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-10-09 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 101 |
| 2026-10-08 | 52.080 | 52.340 | 52.080 | 52.340 | 52.340 | 251 |
| 2026-10-07 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 35 |
| 2026-10-06 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 251 |
| 2026-10-05 | 52.090 | 52.190 | 51.750 | 52.190 | 52.190 | 522 |
| 2026-10-02 | 52.300 | 52.300 | 52.300 | 52.300 | 52.300 | 0 |
| 2026-10-01 | 52.330 | 52.850 | 52.190 | 52.300 | 52.300 | 304 |
| 2026-09-30 | 53.050 | 53.050 | 53.050 | 53.050 | 53.050 | 0 |
| 2026-09-29 | 53.160 | 53.160 | 53.050 | 53.050 | 53.050 | 210 |
| 2026-09-28 | 52.740 | 52.740 | 52.740 | 52.740 | 52.740 | 0 |
| 2026-09-25 | 54.040 | 54.040 | 52.740 | 52.740 | 52.740 | 12 |
| 2026-09-24 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-23 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-22 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-09-21 | 53.600 | 53.600 | 53.500 | 53.500 | 53.500 | 1,000 |
Page 1 of 1 · 19 trading days
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.