NYSE - Delayed Quote
USD
Tyson Foods, Inc. (TSN)
51.42
-0.34
(-0.66%)
At close: September 4 at 4:00:02 PM EDT
51.55
+0.13
(+0.25%)
After hours: September 4 at 7:59:40 PM EDT
Trade TSN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
51.10
51.71
50.71
51.42
51.42
5,833,500
Sep 3, 2026
52.16
53.15
51.05
51.76
51.76
7,283,000
Sep 2, 2026
55.16
56.54
54.88
55.81
55.81
2,965,100
Sep 1, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
54.75
55.09
54.66
55.06
55.06
2,099,100
Aug 31, 2026
55.22
55.68
54.70
55.14
54.63
3,186,000
Aug 28, 2026
55.00
55.70
55.00
55.40
54.89
1,959,700
Aug 27, 2026
56.07
56.21
55.11
55.35
54.84
2,288,200
Aug 26, 2026
57.00
57.19
56.50
56.55
56.03
2,042,300
Aug 25, 2026
57.68
57.68
57.01
57.17
56.64
2,046,800
Aug 24, 2026
58.94
59.15
57.80
57.87
57.33
2,313,400
Aug 21, 2026
58.37
58.51
57.26
58.48
57.94
4,748,700
Aug 20, 2026
58.37
59.07
57.92
58.40
57.86
2,002,900
Aug 19, 2026
58.57
59.85
58.47
58.55
58.01
2,873,300
Aug 18, 2026
58.83
58.95
57.60
57.99
57.45
3,480,200
Aug 17, 2026
57.67
58.66
57.28
58.61
58.07
3,287,300
Aug 14, 2026
57.75
58.98
57.68
58.17
57.63
3,630,600
Aug 13, 2026
56.40
56.99
56.22
56.39
55.87
2,092,500
Aug 12, 2026
56.10
56.60
55.65
55.81
55.29
2,151,800
Aug 11, 2026
56.82
56.91
55.88
56.43
55.91
2,590,300
Aug 10, 2026
57.81
58.28
57.10
57.16
56.63
2,473,700
Aug 7, 2026
58.67
58.77
57.86
58.04
57.50
2,569,700
Aug 6, 2026
58.65
58.84
57.69
58.54
58.00
2,573,500
Aug 5, 2026
59.00
59.04
58.09
58.19
57.65
2,883,600
Aug 4, 2026
59.55
59.75
57.97
58.74
58.20
4,629,700
Aug 3, 2026
55.89
59.91
54.53
59.61
59.06
5,809,000
Jul 31, 2026
59.91
60.64
57.67
57.96
57.42
5,255,500
Jul 30, 2026
60.54
60.91
60.08
60.65
60.09
2,426,900
Jul 29, 2026
60.82
61.54
60.74
61.04
60.48
2,996,300
Jul 28, 2026
61.60
63.03
61.00
61.18
60.61
4,484,600
Jul 27, 2026
60.27
61.75
59.59
60.71
60.15
5,385,100
Jul 24, 2026
57.02
57.51
56.66
57.45
56.92
2,128,700
Jul 23, 2026
56.49
56.78
56.19
56.75
56.23
2,655,200
Jul 22, 2026
57.51
57.70
56.97
57.06
56.53
1,753,100
Jul 21, 2026
57.71
58.14
56.96
57.05
56.52
2,258,600
Jul 20, 2026
57.58
58.28
57.51
58.00
57.46
2,515,600
Jul 17, 2026
58.41
59.18
57.22
57.77
57.24
2,918,100
Jul 16, 2026
57.88
58.63
57.74
57.83
57.30
3,266,200
Jul 15, 2026
57.44
58.17
57.32
57.47
56.94
2,961,600
Jul 14, 2026
57.42
57.78
57.28
57.48
56.95
2,100,600
Jul 13, 2026
58.20
58.70
57.69
57.92
57.38
2,515,800
Jul 10, 2026
57.65
58.12
57.22
57.83
57.30
2,925,900
Jul 9, 2026
58.01
58.17
57.43
57.71
57.18
2,808,400
Jul 8, 2026
59.01
59.31
58.15
58.30
57.76
3,424,300
Jul 7, 2026
59.60
60.13
58.75
58.82
58.28
2,316,200
Jul 6, 2026
58.82
59.00
58.03
58.75
58.21
2,525,400
Jul 2, 2026
57.66
58.99
57.66
58.89
58.35
2,173,400
Jul 1, 2026
57.67
59.11
57.61
58.43
57.89
2,482,400
Jun 30, 2026
58.53
58.53
56.44
57.25
56.72
4,206,100
Jun 29, 2026
58.62
58.84
58.05
58.65
58.11
3,477,000
Jun 26, 2026
58.38
58.99
57.97
58.55
58.01
4,608,700
Jun 25, 2026
57.79
58.45
57.40
57.80
57.27
2,487,800
Jun 24, 2026
57.80
58.30
57.51
57.81
57.28
3,267,500
Jun 23, 2026
56.16
57.56
56.16
57.42
56.89
3,624,100
Jun 22, 2026
55.31
56.01
55.22
55.51
55.00
3,470,800
Jun 18, 2026
55.70
56.43
54.63
55.46
54.95
7,344,500
Jun 17, 2026
56.77
57.09
55.79
56.20
55.68
3,277,400
Jun 16, 2026
57.42
57.94
56.88
57.24
56.71
2,199,800
Jun 15, 2026
57.29
57.50
56.66
57.30
56.77
3,564,000
Jun 12, 2026
56.13
57.92
56.08
57.43
56.90
4,470,400
Jun 11, 2026
55.97
56.52
55.51
55.64
55.13
3,595,000
Jun 10, 2026
57.00
57.11
55.75
56.13
55.61
3,279,300
Jun 9, 2026
56.85
57.30
56.17
56.47
55.95
3,774,100
Jun 8, 2026
58.13
58.59
56.70
56.99
56.46
4,382,200
Jun 5, 2026
57.41
59.55
56.99
58.73
58.19
4,506,400
Jun 4, 2026
57.49
58.09
56.25
56.88
56.35
8,490,200
Jun 3, 2026
59.45
60.20
56.15
57.09
56.56
5,089,000
Jun 2, 2026
60.07
60.35
59.57
59.59
59.04
3,466,600
Jun 1, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
60.27
60.79
59.56
59.93
59.38
3,619,900
May 29, 2026
61.80
62.40
60.85
61.02
59.95
4,347,500
May 28, 2026
63.68
64.22
61.98
62.00
60.91
3,783,400
May 27, 2026
65.55
66.86
65.55
66.02
64.86
2,142,100
May 26, 2026
65.01
65.76
64.73
65.13
63.99
2,375,600
May 22, 2026
66.48
66.96
65.02
65.05
63.91
2,031,600
May 21, 2026
66.50
67.00
65.77
66.47
65.30
3,284,700
May 20, 2026
66.39
66.78
65.73
66.52
65.35
2,248,600
May 19, 2026
66.74
66.87
65.54
66.16
65.00
2,487,100
May 18, 2026
66.41
66.95
65.99
66.68
65.51
2,603,900
May 15, 2026
66.98
67.31
65.62
65.79
64.64
3,589,400
May 14, 2026
67.20
67.74
66.51
66.66
65.49
2,180,100
May 13, 2026
67.47
68.04
66.10
66.89
65.72
2,465,900
May 12, 2026
67.45
68.16
66.91
67.46
66.28
2,144,100
May 11, 2026
68.66
68.90
65.15
67.08
65.90
3,467,800
May 8, 2026
68.23
68.88
67.31
68.38
67.18
2,119,100
May 7, 2026
67.77
68.15
66.52
67.94
66.75
2,560,200
May 6, 2026
68.78
68.93
67.38
68.09
66.90
2,592,900
May 5, 2026
69.04
69.48
66.85
68.44
67.24
3,805,000
May 4, 2026
65.22
68.81
62.05
68.75
67.54
6,245,300
May 1, 2026
64.23
64.52
63.51
63.68
62.56
3,896,300
Apr 30, 2026
63.50
64.57
63.45
64.07
62.95
3,073,300
Apr 29, 2026
63.99
64.45
63.18
63.58
62.47
3,289,100
Apr 28, 2026
64.30
64.41
63.02
64.11
62.99
2,355,700
Apr 27, 2026
63.99
64.59
63.53
63.61
62.49
2,257,100
Apr 24, 2026
65.27
65.29
63.53
64.03
62.91
2,099,000
Apr 23, 2026
64.75
65.56
64.59
65.23
64.09
2,118,500
Apr 22, 2026
64.53
64.79
63.84
64.55
63.42
2,415,700
Apr 21, 2026
63.53
64.79
63.01
64.57
63.44
2,217,300
Apr 20, 2026
64.46
65.06
63.31
63.67
62.55
3,096,700
Apr 17, 2026
63.50
64.93
63.34
64.82
63.68
2,417,800
Apr 16, 2026
63.28
64.01
63.20
63.99
62.87
2,641,900
Apr 15, 2026
64.81
64.81
62.98
63.38
62.27
3,421,900
Apr 14, 2026
64.10
65.45
64.00
64.96
63.82
1,739,700
Apr 13, 2026
65.62
65.62
63.95
64.45
63.32
2,055,200
Apr 10, 2026
65.47
65.64
64.95
65.64
64.49
1,959,700
Apr 9, 2026
64.03
65.42
63.84
65.42
64.27
2,788,700
Apr 8, 2026
64.40
64.65
63.82
64.65
63.52
2,407,700
Apr 7, 2026
64.30
64.67
64.00
64.19
63.06
2,074,300
Apr 6, 2026
65.23
65.23
64.38
64.50
63.37
2,228,600
Apr 2, 2026
64.67
64.75
63.97
64.63
63.50
1,655,800
Apr 1, 2026
63.88
64.64
63.28
64.30
63.17
2,364,200
Mar 31, 2026
64.23
64.23
63.23
64.07
62.95
2,525,100
Mar 30, 2026
64.24
64.28
63.44
63.76
62.64
2,288,000
Mar 27, 2026
63.03
64.25
62.64
63.92
62.80
2,462,000
Mar 26, 2026
61.50
63.53
61.25
62.96
61.86
3,095,500
Mar 25, 2026
61.40
61.50
60.26
61.45
60.37
1,927,800
Mar 24, 2026
59.59
61.35
59.40
60.89
59.82
3,741,000
Mar 23, 2026
58.61
60.12
57.90
59.70
58.65
3,250,800
Mar 20, 2026
59.08
59.48
57.96
58.18
57.16
5,879,700
Mar 19, 2026
61.04
61.04
58.90
59.12
58.08
3,966,800
Mar 18, 2026
61.50
61.87
60.65
61.22
60.15
3,251,900
Mar 17, 2026
62.40
62.77
61.70
62.07
60.98
2,482,900
Mar 16, 2026
60.63
62.08
60.55
61.83
60.75
2,832,600
Mar 13, 2026
61.08
61.41
60.09
60.32
59.26
3,287,800
Mar 12, 2026
59.29
61.13
59.28
61.03
59.96
4,385,000
Mar 11, 2026
60.03
60.49
59.21
59.81
58.76
3,511,500
Mar 10, 2026
61.19
61.31
60.23
60.24
59.18
3,429,800
Mar 9, 2026
60.74
61.56
59.78
61.33
60.25
3,506,400
Mar 6, 2026
61.51
61.87
60.98
61.43
60.35
2,741,300
Mar 5, 2026
62.56
62.57
61.71
62.06
60.97
2,624,600
Mar 4, 2026
63.43
63.43
62.29
62.92
61.82
2,358,400
Mar 3, 2026
63.73
64.53
62.94
63.00
61.90
4,205,800
Mar 2, 2026
64.75
64.85
64.00
64.40
63.27
2,875,900
Feb 27, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
62.75
64.99
62.75
64.99
63.85
5,717,700
Feb 26, 2026
62.91
63.62
62.66
63.61
61.99
3,063,200
Feb 25, 2026
62.87
63.25
61.80
62.61
61.02
3,540,400
Feb 24, 2026
62.84
63.55
62.79
63.42
61.81
2,412,400
Feb 23, 2026
63.71
63.93
62.86
62.96
61.36
3,295,600
Feb 20, 2026
64.39
64.50
63.68
63.86
62.24
4,478,900
Feb 19, 2026
63.75
64.33
63.46
64.33
62.70
1,828,000
Feb 18, 2026
62.93
64.06
62.62
63.96
62.33
2,940,700
Feb 17, 2026
64.07
64.56
62.18
62.90
61.30
2,576,600
Feb 13, 2026
63.42
64.13
63.16
63.94
62.32
2,122,900
Feb 12, 2026
64.38
64.53
63.24
63.31
61.70
2,263,400
Feb 11, 2026
64.51
64.99
64.22
64.34
62.71
1,855,000
Feb 10, 2026
65.42
65.95
64.35
64.96
63.31
2,165,400
Feb 9, 2026
65.37
65.55
64.75
65.40
63.74
2,357,900
Feb 6, 2026
65.41
66.41
64.33
65.26
63.60
2,766,500
Feb 5, 2026
65.43
65.72
64.72
65.20
63.54
1,945,500
Feb 4, 2026
65.27
66.00
64.64
65.00
63.35
3,330,400
Feb 3, 2026
65.23
65.46
63.42
64.76
63.11
4,960,400
Feb 2, 2026
63.89
66.15
62.85
65.74
64.07
4,205,300
Jan 30, 2026
65.17
65.96
64.64
65.33
63.67
4,432,800
Jan 29, 2026
64.94
65.89
64.91
65.22
63.56
2,767,500
Jan 28, 2026
65.55
65.96
64.33
64.60
62.96
3,122,400
Jan 27, 2026
63.62
65.85
63.47
65.75
64.08
3,550,500
Jan 26, 2026
62.00
63.75
61.92
63.73
62.11
3,996,500
Jan 23, 2026
61.11
61.88
60.89
61.66
60.09
3,432,800
Jan 22, 2026
59.88
61.13
59.81
61.12
59.57
4,426,700
Jan 21, 2026
61.13
61.44
59.85
59.99
58.47
2,726,400
Jan 20, 2026
59.75
61.38
59.57
60.90
59.35
3,789,000
Jan 16, 2026
60.36
60.66
59.60
60.07
58.54
1,843,800
Jan 15, 2026
60.41
60.74
59.87
60.43
58.89
2,722,400
Jan 14, 2026
60.18
60.78
60.10
60.44
58.90
1,831,400
Jan 13, 2026
59.62
60.13
59.21
60.08
58.55
2,605,500
Jan 12, 2026
58.17
59.45
57.82
59.42
57.91
3,663,100
Jan 9, 2026
57.46
58.09
57.03
58.03
56.56
2,374,300
Jan 8, 2026
56.95
57.92
56.69
57.37
55.91
3,482,600
Jan 7, 2026
55.95
56.49
55.70
56.20
54.77
3,376,900
Jan 6, 2026
57.02
57.29
55.89
55.97
54.55
3,223,500
Jan 5, 2026
57.66
57.76
56.81
57.13
55.68
2,586,600
Jan 2, 2026
58.57
58.57
57.72
58.04
56.57
1,745,600
Dec 31, 2025
59.12
59.12
58.61
58.62
57.13
1,480,000
Dec 30, 2025
58.74
59.41
58.45
59.18
57.68
2,597,700
Dec 29, 2025
58.53
58.65
58.27
58.58
57.09
1,704,100
Dec 26, 2025
58.22
58.65
58.09
58.56
57.07
1,086,200
Dec 24, 2025
57.80
58.38
57.79
58.26
56.78
623,400
Dec 23, 2025
58.58
58.58
57.50
57.79
56.32
1,769,900
Dec 22, 2025
58.25
58.76
58.07
58.64
57.15
1,752,700
Dec 19, 2025
58.12
58.74
57.81
58.47
56.98
5,297,200
Dec 18, 2025
58.48
58.64
58.13
58.25
56.77
2,515,500
Dec 17, 2025
58.23
58.53
57.97
58.50
57.01
2,028,500
Dec 16, 2025
59.83
59.91
58.15
58.19
56.71
2,625,600
Dec 15, 2025
60.41
60.47
59.07
59.53
58.02
3,457,700
Dec 12, 2025
59.58
60.38
59.13
59.91
58.39
3,883,300
Dec 11, 2025
57.93
59.65
57.90
59.56
58.05
4,986,000
Dec 10, 2025
56.02
57.83
55.95
57.67
56.20
4,959,700
Dec 9, 2025
55.96
56.22
55.40
55.91
54.49
2,849,000
Dec 8, 2025
56.80
56.86
55.85
56.22
54.79
3,047,500
Dec 5, 2025
56.02
56.98
55.82
56.92
55.47
3,435,300
Dec 4, 2025
56.91
57.15
56.02
56.14
54.71
2,315,700
Dec 3, 2025
57.48
58.01
56.78
56.78
55.34
3,538,400
Dec 2, 2025
57.85
58.20
57.05
57.34
55.88
3,234,200
Dec 1, 2025
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
57.50
58.67
57.49
58.30
56.82
3,704,600
Nov 28, 2025
57.78
58.42
57.78
58.05
56.08
1,663,300
Nov 26, 2025
57.19
58.23
57.15
57.91
55.94
2,527,800
Nov 25, 2025
57.46
57.90
56.69
57.14
55.20
3,503,000
Nov 24, 2025
53.73
57.68
53.71
57.17
55.23
8,868,700
Nov 21, 2025
53.07
54.10
52.90
53.67
51.85
3,350,900
Nov 20, 2025
53.01
53.66
52.65
52.71
50.92
3,167,500
Nov 19, 2025
53.58
53.87
53.01
53.05
51.25
2,702,000
Nov 18, 2025
53.34
53.95
52.92
53.66
51.84
2,578,200
Nov 17, 2025
53.95
53.95
53.06
53.11
51.31
2,906,000
Nov 14, 2025
54.40
54.67
53.34
53.98
52.15
3,318,000
Nov 13, 2025
54.17
55.17
54.07
54.30
52.46
3,091,600
Nov 12, 2025
55.46
55.55
53.97
54.06
52.22
3,210,500
Nov 11, 2025
54.24
55.72
54.01
55.51
53.62
3,544,500
Nov 10, 2025
55.41
55.68
52.91
53.90
52.07
6,190,400
Nov 7, 2025
51.99
53.35
50.65
52.68
50.89
8,163,500
Nov 6, 2025
52.28
52.85
51.68
51.69
49.93
2,242,600
Nov 5, 2025
52.16
52.74
52.03
52.43
50.65
2,601,500
Nov 4, 2025
51.82
52.25
51.41
52.04
50.27
2,291,900
Nov 3, 2025
51.22
51.83
50.74
51.63
49.88
2,707,400
Oct 31, 2025
51.01
51.55
50.62
51.41
49.66
2,484,200
Oct 30, 2025
50.59
51.55
50.56
51.41
49.66
2,743,600
Oct 29, 2025
51.69
51.76
50.65
50.72
49.00
2,867,300
Oct 28, 2025
51.91
52.64
51.53
52.14
50.37
2,454,600
Oct 27, 2025
51.47
52.19
51.26
52.09
50.32
2,449,900
Oct 24, 2025
51.80
52.05
51.05
51.38
49.63
2,410,500
Oct 23, 2025
52.50
52.70
51.59
51.81
50.05
2,139,800
Oct 22, 2025
52.28
53.24
51.93
52.72
50.93
2,919,100
Oct 21, 2025
52.48
52.75
52.28
52.35
50.57
1,754,800
Oct 20, 2025
52.54
52.72
52.16
52.48
50.70
2,088,800
Oct 17, 2025
51.99
52.54
51.59
52.48
50.70
2,232,300
Oct 16, 2025
52.81
53.07
51.90
52.16
50.39
2,678,900
Oct 15, 2025
52.75
53.27
52.54
52.81
51.02
2,084,200
Oct 14, 2025
51.58
52.93
51.07
52.85
51.05
3,119,300
Oct 13, 2025
51.71
52.21
51.50
52.10
50.33
3,280,300
Oct 10, 2025
51.78
52.14
51.53
52.10
50.33
3,272,600
Oct 9, 2025
52.61
52.61
51.57
51.58
49.83
3,130,200
Oct 8, 2025
54.09
54.16
52.29
52.42
50.64
4,312,100
Oct 7, 2025
54.15
54.23
53.05
54.21
52.37
3,347,900
Oct 6, 2025
54.52
54.68
54.09
54.15
52.31
3,232,600
Oct 3, 2025
54.44
54.84
54.42
54.69
52.83
1,619,500
Oct 2, 2025
54.15
54.74
54.05
54.42
52.57
2,850,500
Oct 1, 2025
54.41
54.78
54.29
54.47
52.62
2,493,400
Sep 30, 2025
54.04
54.45
53.44
54.30
52.46
4,233,000
Sep 29, 2025
53.90
54.20
52.96
53.96
52.13
4,082,700
Sep 26, 2025
53.99
54.32
53.87
54.19
52.35
2,311,400
Sep 25, 2025
54.75
54.75
53.70
53.75
51.92
2,543,500
Sep 24, 2025
53.66
54.64
53.64
54.46
52.61
2,245,900
Sep 23, 2025
53.85
54.16
53.56
53.85
52.02
1,988,700
Sep 22, 2025
53.57
54.17
53.29
53.66
51.84
3,168,100
Sep 19, 2025
54.22
54.28
53.59
53.59
51.77
3,710,800
Sep 18, 2025
53.95
54.31
53.75
54.01
52.18
1,995,600
Sep 17, 2025
54.35
54.81
54.06
54.12
52.28
2,303,200
Sep 16, 2025
54.05
54.62
53.79
54.34
52.49
2,944,500
Sep 15, 2025
55.28
55.38
53.91
54.00
52.17
2,712,000
Sep 12, 2025
56.02
56.07
55.11
55.13
53.26
2,357,200
Sep 11, 2025
55.77
56.43
55.55
56.08
54.18
2,932,600
Sep 10, 2025
55.60
55.68
54.82
55.42
53.54
2,197,200
Sep 9, 2025
55.70
56.08
55.60
55.84
53.94
2,235,400
Sep 8, 2025
55.77
56.07
55.36
55.90
54.00
2,860,600
Sep 5, 2025
56.11
56.68
55.70
56.20
54.29
2,013,500
