Tyson Foods Stock Price History

NYSE: TSNConsumer StaplesMeat/Poultry/FishUSD

53.43+1.09 (+2.08%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TSN price history at a glance

The price history for Tyson Foods (TSN) on this page begins on March 17, 1980, when the stock closed at $1.89; it most recently closed at $53.43 on October 5, 2026. The highest price in this record is $100.72, reached on February 7, 2022; the latest close is 47.0% below that peak. Across the 45 complete calendar years in the table, TSN finished higher in 24 and lower in 21. Its best year was 1984 (+104.5%) and its worst was 2008 (-32.8%).

Over roughly 47 years the share price changed +2728.6%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, TSN has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $100.72
Date of high: Feb 7, 2022
Low since 1980: $1.61
Date of low: Apr 21, 1980
52-week high: $69.48
52-week low: $49.96
Last close: $53.43

TSN returns

1 week

+2.97%

1 month

+3.27%

3 months

-7.61%

6 months

-18.60%

Year to date

-8.85%

1 year

+3.59%

3 years

+14.85%

5 years

-32.94%

TSN price return, excluding dividends.

TSN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	58.03	53.43	69.48	49.96	-7.94%
2025	54.27	58.04	64.36	50.56	-0.24%
2024	54.92	58.18	66.88	51.16	+8.24%
2023	66.07	53.75	66.79	44.94	-13.65%
2022	91.01	62.25	100.72	59.38	-28.58%
2021	64.03	87.16	87.50	62.59	+35.26%
2020	91.92	64.44	94.24	42.57	-28.86%
2019	57.83	90.58	94.11	54.67	+64.21%
2018	80.83	55.16	82.51	49.77	-31.96%
2017	63.32	81.07	84.65	57.20	+31.44%
2016	52.30	61.68	77.05	48.52	+15.66%
2015	40.35	53.33	54.42	37.10	+33.49%
2014	34.84	39.95	44.24	33.18	+19.54%
2013	20.32	33.42	34.38	20.01	+64.31%
2012	20.32	20.34	20.98	14.07	-1.45%
2011	16.93	20.64	21.06	15.60	+19.86%
2010	13.30	17.22	20.57	12.15	+40.34%
2009	8.45	12.27	14.25	7.51	+31.23%
2008	14.12	9.35	19.50	4.40	-32.78%
2007	16.50	13.91	24.32	13.50	-15.44%
2006	16.81	16.45	17.33	12.57	-3.80%
2005	17.67	17.10	19.91	15.70	-7.07%
2004	13.38	18.40	21.28	12.97	+39.61%
2003	11.41	13.18	15.10	7.25	+14.61%
2002	11.72	11.50	15.71	9.27	-8.29%
2001	11.44	12.54	15.50	8.10	-1.65%
2000	16.94	12.75	17.38	8.50	-21.54%
1999	21.50	16.25	23.75	14.88	-23.53%
1998	20.06	21.25	26.00	16.31	+2.10%
1997	21.75	20.81	24.25	17.38	-6.81%
1996	16.67	22.33	23.08	13.83	+28.23%
1995	14.42	17.42	18.33	13.83	+22.94%
1994	16.33	14.17	16.67	12.50	-11.46%
1993	14.92	16.00	18.08	12.83	-1.03%
1992	13.67	16.17	16.58	10.17	+22.78%
1991	9.63	13.17	15.50	9.33	+32.77%
1990	8.42	9.92	11.79	7.58	+19.60%
1989	5.50	8.29	8.75	4.92	+44.20%
1988	4.71	5.75	6.79	3.67	+33.98%
1987	6.61	4.29	8.00	3.63	-28.80%
1986	6.61	6.03	9.72	4.83	+3.33%
1985	7.28	5.83	9.89	3.83	-22.22%
1984	3.50	7.50	8.06	3.28	+104.54%
1983	5.22	3.67	7.83	2.33	-29.79%
1982	2.78	5.22	5.33	2.72	+80.77%
1981	3.61	2.89	4.00	2.50	-19.38%
1980*	1.89	3.58	3.83	1.61	+89.70%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

TSN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	52.31	53.48	52.21	53.43	+2.08%	3.48M
Oct 8, 2026	51.90	52.60	51.72	52.34	+1.24%	3.76M
Oct 7, 2026	51.88	52.01	51.40	51.70	-0.52%	3.32M
Oct 6, 2026	51.88	52.41	51.84	51.97	+0.50%	2.42M
Oct 5, 2026	52.01	52.30	51.57	51.71	-0.35%	3.96M
Oct 2, 2026	50.63	51.95	50.46	51.89	+2.81%	3.29M
Oct 1, 2026	50.23	50.62	49.96	50.47	-0.12%	3.25M
Sep 30, 2026	51.02	51.41	50.53	50.53	-0.88%	2.81M
Sep 29, 2026	50.70	51.29	50.50	50.98	+0.06%	3.24M
Sep 28, 2026	50.73	51.46	50.64	50.95	+0.06%	2.54M
Sep 25, 2026	51.05	51.29	50.68	50.92	-0.43%	2.51M
Sep 24, 2026	51.76	51.79	50.94	51.14	-0.43%	2.60M
Sep 23, 2026	51.85	52.12	51.00	51.36	-0.89%	3.20M
Sep 22, 2026	52.21	52.71	51.73	51.82	-0.38%	3.10M
Sep 21, 2026	52.86	53.08	51.87	52.02	-1.42%	5.13M
Sep 18, 2026	52.06	53.41	52.03	52.77	+0.98%	8.43M
Sep 17, 2026	52.32	52.82	52.05	52.26	+0.27%	3.40M
Sep 16, 2026	52.58	52.99	52.12	52.12	-0.82%	2.69M
Sep 15, 2026	52.90	53.35	52.27	52.55	-1.15%	3.46M
Sep 14, 2026	53.61	54.24	52.69	53.16	+0.34%	3.19M
Sep 11, 2026	52.74	53.04	52.18	52.98	+0.99%	3.90M
Sep 10, 2026	52.29	53.02	51.64	52.46	+1.39%	3.62M
Sep 9, 2026	52.32	53.05	51.48	51.74	-1.03%	3.94M
Sep 8, 2026	51.45	52.74	51.35	52.28	+1.67%	5.27M
Sep 4, 2026	51.10	51.71	50.71	51.42	-0.66%	5.83M
Sep 3, 2026	52.16	53.15	51.05	51.76	-7.26%	7.28M
Sep 2, 2026	55.16	56.54	54.88	55.81	+1.36%	2.97M
Sep 1, 2026	54.75	55.09	54.66	55.06	-0.15%	2.10M
Aug 31, 2026	55.22	55.68	54.70	55.14	-0.47%	3.19M
Aug 28, 2026	55.00	55.70	55.00	55.40	+0.09%	1.96M
Aug 27, 2026	56.07	56.21	55.11	55.35	-2.12%	2.29M
Aug 26, 2026	57.00	57.19	56.50	56.55	-1.08%	2.04M
Aug 25, 2026	57.68	57.68	57.01	57.17	-1.21%	2.05M
Aug 24, 2026	58.94	59.15	57.80	57.87	-1.04%	2.31M
Aug 21, 2026	58.37	58.51	57.26	58.48	+0.14%	4.75M
Aug 20, 2026	58.37	59.07	57.92	58.40	-0.26%	2.00M
Aug 19, 2026	58.57	59.85	58.47	58.55	+0.97%	2.87M
Aug 18, 2026	58.83	58.95	57.60	57.99	-1.06%	3.48M
Aug 17, 2026	57.67	58.66	57.28	58.61	+0.76%	3.29M
Aug 14, 2026	57.75	58.98	57.68	58.17	+3.16%	3.63M
Aug 13, 2026	56.40	56.99	56.22	56.39	+1.04%	2.09M
Aug 12, 2026	56.10	56.60	55.65	55.81	-1.10%	2.15M
Aug 11, 2026	56.82	56.91	55.88	56.43	-1.28%	2.59M
Aug 10, 2026	57.81	58.28	57.10	57.16	-1.52%	2.47M
Aug 7, 2026	58.67	58.77	57.86	58.04	-0.85%	2.57M
Aug 6, 2026	58.65	58.84	57.69	58.54	+0.60%	2.57M
Aug 5, 2026	59.00	59.04	58.09	58.19	-0.94%	2.88M
Aug 4, 2026	59.55	59.75	57.97	58.74	-1.46%	4.63M
Aug 3, 2026	55.89	59.91	54.53	59.61	+2.85%	5.81M
Jul 31, 2026	59.91	60.64	57.67	57.96	-4.44%	5.26M
Jul 30, 2026	60.54	60.91	60.08	60.65	-0.64%	2.43M
Jul 29, 2026	60.82	61.54	60.74	61.04	-0.23%	3.00M
Jul 28, 2026	61.60	63.03	61.00	61.18	+0.77%	4.48M
Jul 27, 2026	60.27	61.75	59.59	60.71	+5.67%	5.39M
Jul 24, 2026	57.02	57.51	56.66	57.45	+1.23%	2.13M
Jul 23, 2026	56.49	56.78	56.19	56.75	-0.54%	2.66M
Jul 22, 2026	57.51	57.70	56.97	57.06	+0.02%	1.75M
Jul 21, 2026	57.71	58.14	56.96	57.05	-1.64%	2.26M
Jul 20, 2026	57.58	58.28	57.51	58.00	+0.40%	2.52M
Jul 17, 2026	58.41	59.18	57.22	57.77	-0.10%	2.92M
Jul 16, 2026	57.88	58.63	57.74	57.83	+0.63%	3.27M
Jul 15, 2026	57.44	58.17	57.32	57.47	-0.02%	2.96M
Jul 14, 2026	57.42	57.78	57.28	57.48	-0.76%	2.10M
Jul 13, 2026	58.20	58.70	57.69	57.92	+0.16%	2.52M
Jul 10, 2026	57.65	58.12	57.22	57.83	+0.21%	2.93M
Jul 9, 2026	58.01	58.17	57.43	57.71	-1.01%	2.81M
Jul 8, 2026	59.01	59.31	58.15	58.30	-0.88%	3.42M
Jul 7, 2026	59.60	60.13	58.75	58.82	+0.12%	2.32M
Jul 6, 2026	58.82	59.00	58.03	58.75	-0.24%	2.53M
Jul 2, 2026	57.66	58.99	57.66	58.89	+0.79%	2.17M
Jul 1, 2026	57.67	59.11	57.61	58.43	+2.06%	2.48M
Jun 30, 2026	58.53	58.53	56.44	57.25	-2.39%	4.21M
Jun 29, 2026	58.62	58.84	58.05	58.65	+0.17%	3.48M
Jun 26, 2026	58.38	58.99	57.97	58.55	+1.30%	4.61M
Jun 25, 2026	57.79	58.45	57.40	57.80	-0.02%	2.49M
Jun 24, 2026	57.80	58.30	57.51	57.81	+0.68%	3.27M
Jun 23, 2026	56.16	57.56	56.16	57.42	+3.44%	3.62M
Jun 22, 2026	55.31	56.01	55.22	55.51	+0.09%	3.47M
Jun 18, 2026	55.70	56.43	54.63	55.46	-1.32%	7.34M
Jun 17, 2026	56.77	57.09	55.79	56.20	-1.82%	3.28M
Jun 16, 2026	57.42	57.94	56.88	57.24	-0.10%	2.20M
Jun 15, 2026	57.29	57.50	56.66	57.30	-0.23%	3.56M
Jun 12, 2026	56.13	57.92	56.08	57.43	+3.22%	4.47M
Jun 11, 2026	55.97	56.52	55.51	55.64	-0.87%	3.60M
Jun 10, 2026	57.00	57.11	55.75	56.13	-0.60%	3.28M
Jun 9, 2026	56.85	57.30	56.17	56.47	-0.91%	3.77M
Jun 8, 2026	58.13	58.59	56.70	56.99	-2.96%	4.38M
Jun 5, 2026	57.41	59.55	56.99	58.73	+3.25%	4.51M
Jun 4, 2026	57.49	58.09	56.25	56.88	-0.37%	8.49M
Jun 3, 2026	59.45	60.20	56.15	57.09	-4.20%	5.09M
Jun 2, 2026	60.07	60.35	59.57	59.59	-0.57%	3.47M
Jun 1, 2026	60.27	60.79	59.56	59.93	-1.79%	3.62M
May 29, 2026	61.80	62.40	60.85	61.02	-1.58%	4.35M
May 28, 2026	63.68	64.22	61.98	62.00	-6.09%	3.78M
May 27, 2026	65.55	66.86	65.55	66.02	+1.37%	2.14M
May 26, 2026	65.01	65.76	64.73	65.13	+0.12%	2.38M
May 22, 2026	66.48	66.96	65.02	65.05	-2.14%	2.03M
May 21, 2026	66.50	67.00	65.77	66.47	-0.08%	3.28M
May 20, 2026	66.39	66.78	65.73	66.52	+0.54%	2.25M
May 19, 2026	66.74	66.87	65.54	66.16	-0.78%	2.49M
May 18, 2026	66.41	66.95	65.99	66.68	+1.35%	2.60M
May 15, 2026	66.98	67.31	65.62	65.79	-1.31%	3.59M
May 14, 2026	67.20	67.74	66.51	66.66	-0.34%	2.18M
May 13, 2026	67.47	68.04	66.10	66.89	-0.84%	2.47M
May 12, 2026	67.45	68.16	66.91	67.46	+0.57%	2.14M
May 11, 2026	68.66	68.90	65.15	67.08	-1.90%	3.47M
May 8, 2026	68.23	68.88	67.31	68.38	+0.65%	2.12M
May 7, 2026	67.77	68.15	66.52	67.94	-0.22%	2.56M
May 6, 2026	68.78	68.93	67.38	68.09	-0.51%	2.59M
May 5, 2026	69.04	69.48	66.85	68.44	-0.45%	3.81M
May 4, 2026	65.22	68.81	62.05	68.75	+7.96%	6.25M
May 1, 2026	64.23	64.52	63.51	63.68	-0.61%	3.90M
Apr 30, 2026	63.50	64.57	63.45	64.07	+0.77%	3.07M
Apr 29, 2026	63.99	64.45	63.18	63.58	-0.83%	3.29M
Apr 28, 2026	64.30	64.41	63.02	64.11	+0.79%	2.36M
Apr 27, 2026	63.99	64.59	63.53	63.61	-0.66%	2.26M
Apr 24, 2026	65.27	65.29	63.53	64.03	-1.84%	2.10M
Apr 23, 2026	64.75	65.56	64.59	65.23	+1.05%	2.12M
Apr 22, 2026	64.53	64.79	63.84	64.55	-0.03%	2.42M
Apr 21, 2026	63.53	64.79	63.01	64.57	+1.41%	2.22M
Apr 20, 2026	64.46	65.06	63.31	63.67	-1.77%	3.10M
Apr 17, 2026	63.50	64.93	63.34	64.82	+1.30%	2.42M
Apr 16, 2026	63.28	64.01	63.20	63.99	+0.96%	2.64M
Apr 15, 2026	64.81	64.81	62.98	63.38	-2.43%	3.42M
Apr 14, 2026	64.10	65.45	64.00	64.96	+0.79%	1.74M
Apr 13, 2026	65.62	65.62	63.95	64.45	-1.81%	2.06M
Apr 10, 2026	65.47	65.64	64.95	65.64	+0.34%	1.96M
Apr 9, 2026	64.03	65.42	63.84	65.42	+1.19%	2.79M
Apr 8, 2026	64.40	64.65	63.82	64.65	+0.72%	2.41M
Apr 7, 2026	64.30	64.67	64.00	64.19	-0.48%	2.07M
Apr 6, 2026	65.23	65.23	64.38	64.50	-0.20%	2.23M
Apr 2, 2026	64.67	64.75	63.97	64.63	+0.51%	1.66M
Apr 1, 2026	63.88	64.64	63.28	64.30	+0.36%	2.36M
Mar 31, 2026	64.23	64.23	63.23	64.07	+0.49%	2.53M
Mar 30, 2026	64.24	64.28	63.44	63.76	-0.25%	2.29M
Mar 27, 2026	63.03	64.25	62.64	63.92	+1.52%	2.46M
Mar 26, 2026	61.50	63.53	61.25	62.96	+2.46%	3.10M
Mar 25, 2026	61.40	61.50	60.26	61.45	+0.92%	1.93M
Mar 24, 2026	59.59	61.35	59.40	60.89	+1.99%	3.74M
Mar 23, 2026	58.61	60.12	57.90	59.70	+2.61%	3.25M
Mar 20, 2026	59.08	59.48	57.96	58.18	-1.59%	5.88M
Mar 19, 2026	61.04	61.04	58.90	59.12	-3.43%	3.97M
Mar 18, 2026	61.50	61.87	60.65	61.22	-1.37%	3.25M
Mar 17, 2026	62.40	62.77	61.70	62.07	+0.39%	2.48M
Mar 16, 2026	60.63	62.08	60.55	61.83	+2.50%	2.83M
Mar 13, 2026	61.08	61.41	60.09	60.32	-1.16%	3.29M
Mar 12, 2026	59.29	61.13	59.28	61.03	+2.04%	4.38M
Mar 11, 2026	60.03	60.49	59.21	59.81	-0.71%	3.51M
Mar 10, 2026	61.19	61.31	60.23	60.24	-1.78%	3.43M
Mar 9, 2026	60.74	61.56	59.78	61.33	-0.16%	3.51M
Mar 6, 2026	61.51	61.87	60.98	61.43	-1.02%	2.74M
Mar 5, 2026	62.56	62.57	61.71	62.06	-1.37%	2.62M
Mar 4, 2026	63.43	63.43	62.29	62.92	-0.13%	2.36M
Mar 3, 2026	63.73	64.53	62.94	63.00	-2.17%	4.21M
Mar 2, 2026	64.75	64.85	64.00	64.40	-0.91%	2.88M
Feb 27, 2026	62.75	64.99	62.75	64.99	+2.17%	5.72M
Feb 26, 2026	62.91	63.62	62.66	63.61	+1.60%	3.06M
Feb 25, 2026	62.87	63.25	61.80	62.61	-1.28%	3.54M
Feb 24, 2026	62.84	63.55	62.79	63.42	+0.73%	2.41M
Feb 23, 2026	63.71	63.93	62.86	62.96	-1.41%	3.30M
Feb 20, 2026	64.39	64.50	63.68	63.86	-0.73%	4.48M
Feb 19, 2026	63.75	64.33	63.46	64.33	+0.58%	1.83M
Feb 18, 2026	62.93	64.06	62.62	63.96	+1.69%	2.94M
Feb 17, 2026	64.07	64.56	62.18	62.90	-1.63%	2.58M
Feb 13, 2026	63.42	64.13	63.16	63.94	+1.00%	2.12M
Feb 12, 2026	64.38	64.53	63.24	63.31	-1.60%	2.26M
Feb 11, 2026	64.51	64.99	64.22	64.34	-0.95%	1.85M
Feb 10, 2026	65.42	65.95	64.35	64.96	-0.67%	2.17M
Feb 9, 2026	65.37	65.55	64.75	65.40	+0.21%	2.36M
Feb 6, 2026	65.41	66.41	64.33	65.26	+0.09%	2.77M
Feb 5, 2026	65.43	65.72	64.72	65.20	+0.31%	1.95M
Feb 4, 2026	65.27	66.00	64.64	65.00	+0.37%	3.33M
Feb 3, 2026	65.23	65.46	63.42	64.76	-1.49%	4.96M
Feb 2, 2026	63.89	66.15	62.85	65.74	+0.63%	4.21M
Jan 30, 2026	65.17	65.96	64.64	65.33	+0.17%	4.43M
Jan 29, 2026	64.94	65.89	64.91	65.22	+0.96%	2.77M
Jan 28, 2026	65.55	65.96	64.33	64.60	-1.75%	3.12M
Jan 27, 2026	63.62	65.85	63.47	65.75	+3.17%	3.55M
Jan 26, 2026	62.00	63.75	61.92	63.73	+3.36%	4.00M
Jan 23, 2026	61.11	61.88	60.89	61.66	+0.88%	3.43M
Jan 22, 2026	59.88	61.13	59.81	61.12	+1.88%	4.43M
Jan 21, 2026	61.13	61.44	59.85	59.99	-1.49%	2.73M
Jan 20, 2026	59.75	61.38	59.57	60.90	+1.38%	3.79M
Jan 16, 2026	60.36	60.66	59.60	60.07	-0.60%	1.84M
Jan 15, 2026	60.41	60.74	59.87	60.43	-0.02%	2.72M
Jan 14, 2026	60.18	60.78	60.10	60.44	+0.60%	1.83M
Jan 13, 2026	59.62	60.13	59.21	60.08	+1.11%	2.61M
Jan 12, 2026	58.17	59.45	57.82	59.42	+2.40%	3.66M
Jan 9, 2026	57.46	58.09	57.03	58.03	+1.15%	2.37M
Jan 8, 2026	56.95	57.92	56.69	57.37	+2.08%	3.48M
Jan 7, 2026	55.95	56.49	55.70	56.20	+0.41%	3.38M
Jan 6, 2026	57.02	57.29	55.89	55.97	-2.03%	3.22M
Jan 5, 2026	57.66	57.76	56.81	57.13	-1.57%	2.59M
Jan 2, 2026	58.57	58.57	57.72	58.04	-0.99%	1.75M
Dec 31, 2025	59.12	59.12	58.61	58.62	-0.95%	1.48M
Dec 30, 2025	58.74	59.41	58.45	59.18	+1.02%	2.60M
Dec 29, 2025	58.53	58.65	58.27	58.58	+0.03%	1.70M
Dec 26, 2025	58.22	58.65	58.09	58.56	+0.51%	1.09M
Dec 24, 2025	57.80	58.38	57.79	58.26	+0.81%	623.40K
Dec 23, 2025	58.58	58.58	57.50	57.79	-1.45%	1.77M
Dec 22, 2025	58.25	58.76	58.07	58.64	+0.29%	1.75M
Dec 19, 2025	58.12	58.74	57.81	58.47	+0.38%	5.30M
Dec 18, 2025	58.48	58.64	58.13	58.25	-0.43%	2.52M
Dec 17, 2025	58.23	58.53	57.97	58.50	+0.53%	2.03M
Dec 16, 2025	59.83	59.91	58.15	58.19	-2.25%	2.63M
Dec 15, 2025	60.41	60.47	59.07	59.53	-0.63%	3.46M
Dec 12, 2025	59.58	60.38	59.13	59.91	+0.59%	3.88M
Dec 11, 2025	57.93	59.65	57.90	59.56	+3.28%	4.99M
Dec 10, 2025	56.02	57.83	55.95	57.67	+3.15%	4.96M
Dec 9, 2025	55.96	56.22	55.40	55.91	-0.55%	2.85M
Dec 8, 2025	56.80	56.86	55.85	56.22	-1.23%	3.05M
Dec 5, 2025	56.02	56.98	55.82	56.92	+1.39%	3.44M
Dec 4, 2025	56.91	57.15	56.02	56.14	-1.13%	2.32M
Dec 3, 2025	57.48	58.01	56.78	56.78	-0.98%	3.54M
Dec 2, 2025	57.85	58.20	57.05	57.34	-1.65%	3.23M
Dec 1, 2025	57.50	58.67	57.49	58.30	+0.43%	3.70M
Nov 28, 2025	57.78	58.42	57.78	58.05	+0.24%	1.66M
Nov 26, 2025	57.19	58.23	57.15	57.91	+1.35%	2.53M
Nov 25, 2025	57.46	57.90	56.69	57.14	-0.05%	3.50M
Nov 24, 2025	53.73	57.68	53.71	57.17	+6.52%	8.87M
Nov 21, 2025	53.07	54.10	52.90	53.67	+1.82%	3.35M
Nov 20, 2025	53.01	53.66	52.65	52.71	-0.64%	3.17M
Nov 19, 2025	53.58	53.87	53.01	53.05	-1.14%	2.70M
Nov 18, 2025	53.34	53.95	52.92	53.66	+1.04%	2.58M
Nov 17, 2025	53.95	53.95	53.06	53.11	-1.61%	2.91M
Nov 14, 2025	54.40	54.67	53.34	53.98	-0.59%	3.32M
Nov 13, 2025	54.17	55.17	54.07	54.30	+0.44%	3.09M
Nov 12, 2025	55.46	55.55	53.97	54.06	-2.61%	3.21M
Nov 11, 2025	54.24	55.72	54.01	55.51	+2.99%	3.54M
Nov 10, 2025	55.41	55.68	52.91	53.90	+2.32%	6.19M
Nov 7, 2025	51.99	53.35	50.65	52.68	+1.92%	8.16M
Nov 6, 2025	52.28	52.85	51.68	51.69	-1.41%	2.24M
Nov 5, 2025	52.16	52.74	52.03	52.43	+0.75%	2.60M
Nov 4, 2025	51.82	52.25	51.41	52.04	+0.79%	2.29M
Nov 3, 2025	51.22	51.83	50.74	51.63	+0.43%	2.71M
Oct 31, 2025	51.01	51.55	50.62	51.41	0.00%	2.48M
Oct 30, 2025	50.59	51.55	50.56	51.41	+1.36%	2.74M
Oct 29, 2025	51.69	51.76	50.65	50.72	-2.72%	2.87M
Oct 28, 2025	51.91	52.64	51.53	52.14	+0.10%	2.45M
Oct 27, 2025	51.47	52.19	51.26	52.09	+1.38%	2.45M
Oct 24, 2025	51.80	52.05	51.05	51.38	-0.83%	2.41M
Oct 23, 2025	52.50	52.70	51.59	51.81	-1.73%	2.14M
Oct 22, 2025	52.28	53.24	51.93	52.72	+0.71%	2.92M
Oct 21, 2025	52.48	52.75	52.28	52.35	-0.25%	1.75M
Oct 20, 2025	52.54	52.72	52.16	52.48	0.00%	2.09M
Oct 17, 2025	51.99	52.54	51.59	52.48	+0.61%	2.23M
Oct 16, 2025	52.81	53.07	51.90	52.16	-1.23%	2.68M
Oct 15, 2025	52.75	53.27	52.54	52.81	-0.08%	2.08M
Oct 14, 2025	51.58	52.93	51.07	52.85	+1.44%	3.12M
Oct 13, 2025	51.71	52.21	51.50	52.10	0.00%	3.28M
Oct 10, 2025	51.78	52.14	51.53	52.10	+1.01%	3.27M
Oct 9, 2025	52.61	52.61	51.57	51.58	—	3.13M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSN chart for longer ranges.