TSN Weekly Statistics
TSN weekly stock returns with week-by-week price performance and historical return data.
Tyson Foods, Inc. (TSN) company overview
Tyson Foods is a protein-focused food producer, selling raw chicken, beef, pork, and prepared foods. Chicken and beef are its two largest segments, composing about 40% and 30% of sales, respectively. Prepared foods constituted 18% of fiscal 2025 sales and include brands like Tyson, Jimmy Dean, Hillshire Farm, Ball Park, and Sara Lee. However, most of these are in product categories rife with competition where Tyson does not have a massive market share lead. Tyson sells some products overseas, but the international segment accounts for just 4% of total revenue. The company is an active acquirer, with more recent years' purchases focused on international and food-service markets.
| Period | Return % |
|---|---|
| 2017 | 1.34 |
| 2017 | -1.79 |
| 2017 | 1 |
| 2017 | 0.43 |
| 2017 | 4.51 |
| 2017 | -2.9 |
| 2017 | -0.03 |
| 2017 | -4.12 |
| 2017 | 1.55 |
| 2017 | 3 |
| 2017 | -2.9 |
| 2017 | 1.18 |
| 2017 | -0.61 |
| 2017 | 0.32 |
| 2017 | 1.94 |
| 2017 | 2.36 |
| 2017 | -2.13 |
| 2017 | -1.83 |
| 2017 | -6.08 |
| 2017 | 0.58 |
| 2017 | -0.41 |
| 2017 | -0.38 |
| 2017 | 4.92 |
| 2017 | 0.82 |
| 2017 | 1.92 |
| 2017 | -1.03 |
| 2017 | -4.03 |
| 2017 | 1.98 |
| 2017 | 0.78 |
| 2017 | 1.79 |
| 2017 | 0.32 |
| 2017 | -0.33 |
| 2017 | -1.11 |
| 2017 | -2.93 |
| 2017 | 2.01 |
| 2017 | 1.38 |
| 2017 | 2.09 |
| 2017 | -2.31 |
| 2017 | 7.66 |
| 2017 | -0.34 |
| 2017 | -0.83 |
| 2017 | 2.13 |
| 2017 | -0.81 |
| 2017 | 2.32 |
| 2017 | 2.06 |
| 2017 | 4.57 |
| 2017 | 3.21 |
| 2017 | 2.3 |
| 2017 | 0.82 |
| 2017 | -3.02 |
| 2017 | -1.06 |
| 2017 | 0.61 |
| 2018 | -0.36 |
| 2018 | -1.24 |
| 2018 | 0.44 |
| 2018 | -0.15 |
| 2018 | -6.72 |
| 2018 | 0.71 |
| 2018 | 1.33 |
| 2018 | -1.16 |
| 2018 | -2.27 |
| 2018 | 3.33 |
| 2018 | -1.95 |
| 2018 | -3.82 |
| 2018 | 1.33 |
| 2018 | -2.3 |
| 2018 | -0.36 |
| 2018 | -1.9 |
| 2018 | 2.75 |
| 2018 | -6.06 |
| 2018 | 3.98 |
| 2018 | -0.47 |
| 2018 | 1.71 |
| 2018 | -1.82 |
| 2018 | 3.68 |
| 2018 | 1.5 |
| 2018 | -3.03 |
| 2018 | -1.11 |
| 2018 | -2.02 |
| 2018 | -0.84 |
| 2018 | -3.43 |
| 2018 | -1.01 |
| 2018 | -2.71 |
| 2018 | 0.3 |
| 2018 | 4.09 |
| 2018 | 0.98 |
| 2018 | -0.74 |
| 2018 | 0.64 |
| 2018 | -0.03 |
| 2018 | -2.19 |
| 2018 | -2.79 |
| 2018 | 3.06 |
| 2018 | -2.41 |
| 2018 | 3.55 |
| 2018 | -3.34 |
| 2018 | 0.88 |
| 2018 | 0.55 |
| 2018 | -2.65 |
| 2018 | -2.22 |
| 2018 | -0.42 |
| 2018 | -4.24 |
| 2018 | -1.67 |
| 2018 | -6.32 |
| 2018 | 1.02 |
| 2019 | 4.95 |
| 2019 | 5.34 |
| 2019 | 5.56 |
| 2019 | -0.3 |
| 2019 | 2.11 |
| 2019 | -4.46 |
| 2019 | 5.74 |
| 2019 | 1.38 |
| 2019 | -2.31 |
| 2019 | 0.58 |
| 2019 | 3.89 |
| 2019 | 2.13 |
| 2019 | 4.34 |
| 2019 | 0.43 |
| 2019 | 1.43 |
| 2019 | 3.8 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 52.31 | 53.48 | 52.21 | 53.43 | — |
| 2026-10-08 | 51.9 | 52.6 | 51.72 | 52.34 | — |
| 2026-10-07 | 51.88 | 52.01 | 51.4 | 51.7 | — |
| 2026-10-06 | 51.88 | 52.41 | 51.84 | 51.97 | — |
| 2026-10-05 | 52.01 | 52.29 | 51.57 | 51.71 | — |
| 2026-10-02 | 50.63 | 51.95 | 50.5 | 51.89 | — |
| 2026-10-01 | 50.23 | 50.62 | 49.96 | 50.47 | — |
| 2026-09-30 | 51.02 | 51.41 | 50.53 | 50.53 | — |
| 2026-09-29 | 50.7 | 51.29 | 50.51 | 50.98 | — |
| 2026-09-28 | 50.73 | 51.46 | 50.64 | 50.95 | — |
| 2026-09-25 | 51.05 | 51.28 | 50.68 | 50.92 | — |
| 2026-09-24 | 51.76 | 51.79 | 50.94 | 51.14 | — |
| 2026-09-23 | 51.85 | 52.12 | 51 | 51.36 | — |
| 2026-09-21 | 52.86 | 53.08 | 51.87 | 52.02 | — |
| 2026-09-18 | 52.06 | 53.41 | 52.03 | 52.77 | — |
| 2026-09-17 | 52.32 | 52.82 | 52.04 | 52.26 | — |
| 2026-09-16 | 52.58 | 52.99 | 52.12 | 52.12 | — |
| 2026-09-15 | 52.9 | 53.35 | 52.26 | 52.55 | — |
| 2026-09-14 | 53.61 | 54.22 | 52.7 | 53.16 | — |
| 2026-09-11 | 52.74 | 53.04 | 52.19 | 52.98 | — |
| 2026-09-10 | 52.29 | 53.01 | 51.64 | 52.46 | — |
| 2026-09-09 | 52.32 | 53.05 | 51.48 | 51.74 | — |
| 2026-09-08 | 51.45 | 52.72 | 51.35 | 52.28 | — |
| 2026-09-04 | 51.1 | 51.7 | 50.71 | 51.42 | — |
| 2026-09-02 | 55.16 | 56.54 | 54.88 | 55.81 | — |
| 2026-09-01 | 54.75 | 55.08 | 54.66 | 55.06 | — |
| 2026-08-31 | 55.22 | 55.68 | 54.71 | 55.14 | — |
| 2026-08-27 | 56.07 | 56.21 | 55.11 | 55.35 | — |
| 2026-08-26 | 57 | 57.19 | 56.5 | 56.55 | — |
| 2026-08-25 | 57.68 | 57.68 | 57.01 | 57.17 | — |
| 2026-08-24 | 58.94 | 59.15 | 57.8 | 57.87 | — |
| 2026-08-21 | 58.37 | 58.5 | 57.29 | 58.48 | — |
| 2026-08-20 | 58.37 | 59.06 | 57.92 | 58.4 | — |
| 2026-08-19 | 58.57 | 59.85 | 58.47 | 58.55 | — |
| 2026-08-18 | 58.83 | 58.9 | 57.6 | 57.99 | — |
| 2026-08-17 | 57.67 | 58.65 | 57.28 | 58.61 | — |
| 2026-08-14 | 57.75 | 58.98 | 57.67 | 58.17 | — |
| 2026-08-13 | 56.4 | 56.99 | 56.22 | 56.39 | — |
| 2026-08-12 | 56.1 | 56.6 | 55.65 | 55.81 | — |
| 2026-08-11 | 56.82 | 56.91 | 55.88 | 56.43 | — |
| 2026-08-10 | 57.81 | 58.28 | 57.1 | 57.16 | — |
| 2026-08-07 | 58.67 | 58.77 | 57.87 | 58.04 | — |
| 2026-08-06 | 58.65 | 58.83 | 57.69 | 58.54 | — |
| 2026-08-05 | 59 | 59 | 58.09 | 58.19 | — |
| 2026-08-04 | 59.55 | 59.75 | 57.98 | 58.74 | — |
| 2026-08-03 | 55.89 | 59.91 | 54.53 | 59.61 | — |
| 2026-07-31 | 59.91 | 60.63 | 57.67 | 57.96 | — |
| 2026-07-30 | 60.54 | 60.83 | 60.08 | 60.65 | — |
| 2026-07-29 | 60.82 | 61.53 | 60.74 | 61.04 | — |
| 2026-07-28 | 61.6 | 63.03 | 61.01 | 61.18 | — |
| 2026-07-27 | 60.27 | 61.75 | 59.59 | 60.71 | — |
| 2026-07-24 | 57.02 | 57.51 | 56.66 | 57.45 | — |
| 2026-07-23 | 56.49 | 56.76 | 56.19 | 56.75 | — |
| 2026-07-22 | 57.51 | 57.69 | 56.97 | 57.06 | — |
| 2026-07-21 | 57.71 | 58.14 | 56.96 | 57.05 | — |
| 2026-07-20 | 57.58 | 58.28 | 57.51 | 58 | — |
| 2026-07-17 | 58.41 | 59.18 | 57.22 | 57.77 | — |
| 2026-07-16 | 57.88 | 58.63 | 57.74 | 57.83 | — |
| 2026-07-15 | 57.44 | 58.17 | 57.32 | 57.47 | — |
| 2026-07-14 | 57.42 | 57.78 | 57.28 | 57.48 | — |
| 2026-07-13 | 58.2 | 58.7 | 57.69 | 57.92 | — |
| 2026-07-10 | 57.65 | 58.12 | 57.22 | 57.83 | — |
| 2026-07-09 | 58.01 | 58.17 | 57.44 | 57.71 | — |
| 2026-07-08 | 59.01 | 59.31 | 58.15 | 58.3 | — |
| 2026-07-07 | 59.6 | 60.13 | 58.75 | 58.82 | — |
| 2026-07-06 | 58.82 | 59 | 58.03 | 58.75 | — |
| 2026-07-02 | 57.66 | 58.99 | 57.66 | 58.89 | — |
| 2026-07-01 | 57.67 | 59.11 | 57.66 | 58.43 | — |
| 2026-06-30 | 58.53 | 58.51 | 56.44 | 57.25 | — |
| 2026-06-29 | 58.62 | 58.84 | 58.05 | 58.65 | — |
| 2026-06-26 | 58.38 | 58.99 | 57.98 | 58.55 | — |
| 2026-06-25 | 57.79 | 58.45 | 57.4 | 57.8 | — |
| 2026-06-24 | 57.8 | 58.3 | 57.51 | 57.81 | — |
| 2026-06-23 | 56.16 | 57.55 | 56.28 | 57.42 | — |
| 2026-06-22 | 55.31 | 56.01 | 55.22 | 55.51 | — |
| 2026-06-18 | 55.7 | 56.43 | 54.63 | 55.46 | — |
| 2026-06-17 | 56.77 | 57.06 | 55.79 | 56.2 | — |
| 2026-06-16 | 57.42 | 57.94 | 56.89 | 57.24 | — |
| 2026-06-15 | 57.29 | 57.49 | 56.66 | 57.3 | — |
| 2026-06-12 | 56.13 | 57.92 | 56.09 | 57.43 | — |
| 2026-06-11 | 55.97 | 56.52 | 55.51 | 55.64 | — |
| 2026-06-10 | 57 | 57.1 | 55.75 | 56.13 | — |
| 2026-06-09 | 56.85 | 57.29 | 56.17 | 56.47 | — |
| 2026-06-05 | 57.41 | 59.55 | 57.01 | 58.73 | — |
| 2026-06-04 | 57.49 | 58.09 | 56.25 | 56.88 | — |
| 2026-06-03 | 59.45 | 60.19 | 56.15 | 57.09 | — |
| 2026-06-02 | 60.07 | 60.35 | 59.58 | 59.59 | — |
| 2026-06-01 | 60.27 | 60.79 | 59.56 | 59.93 | — |
| 2026-05-29 | 61.8 | 62.4 | 60.87 | 61.02 | — |
| 2026-05-28 | 63.68 | 64.15 | 61.98 | 62 | — |
| 2026-05-27 | 65.55 | 66.86 | 65.57 | 66.02 | — |
| 2026-05-22 | 66.48 | 66.96 | 65.02 | 65.05 | — |
| 2026-05-21 | 66.5 | 67 | 65.77 | 66.47 | — |
| 2026-05-20 | 66.39 | 66.78 | 65.73 | 66.52 | — |
| 2026-05-19 | 66.74 | 66.87 | 65.54 | 66.16 | — |
| 2026-05-18 | 66.41 | 66.92 | 66 | 66.68 | — |
| 2026-05-15 | 66.98 | 67.31 | 65.63 | 65.79 | — |
| 2026-05-14 | 67.2 | 67.74 | 66.51 | 66.66 | — |
| 2026-05-13 | 67.47 | 68.04 | 66.1 | 66.89 | — |
| 2026-05-12 | 67.45 | 68.16 | 66.91 | 67.46 | — |
| 2026-05-11 | 68.65 | 68.9 | 65.15 | 67.08 | — |
| 2026-05-08 | 68.23 | 68.88 | 67.31 | 68.38 | — |
| 2026-05-07 | 67.77 | 68.14 | 66.52 | 67.94 | — |
| 2026-05-06 | 68.78 | 68.93 | 67.38 | 68.09 | — |
| 2026-05-05 | 69.04 | 69.48 | 66.9 | 68.44 | — |
| 2026-05-04 | 65.22 | 68.81 | 62.1 | 68.75 | — |
| 2026-05-01 | 64.23 | 64.48 | 63.51 | 63.68 | — |
| 2026-04-30 | 63.5 | 64.57 | 63.45 | 64.07 | — |
| 2026-04-29 | 63.99 | 64.45 | 63.18 | 63.58 | — |
| 2026-04-28 | 64.3 | 64.41 | 63.02 | 64.11 | — |
| 2026-04-27 | 63.99 | 64.59 | 63.53 | 63.61 | — |
| 2026-04-24 | 65.27 | 65.28 | 63.53 | 64.03 | — |
| 2026-04-23 | 64.75 | 65.56 | 64.65 | 65.23 | — |
| 2026-04-22 | 64.53 | 64.79 | 63.84 | 64.55 | — |
| 2026-04-21 | 63.53 | 64.79 | 63.01 | 64.57 | — |
| 2026-04-20 | 64.46 | 65.06 | 63.31 | 63.67 | — |
| 2026-04-17 | 63.5 | 64.93 | 63.34 | 64.82 | — |
| 2026-04-16 | 63.28 | 63.99 | 63.2 | 63.99 | — |
| 2026-04-15 | 64.81 | 64.81 | 62.98 | 63.38 | — |
| 2026-04-14 | 64.1 | 65.45 | 64 | 64.96 | — |