Tyson Foods, Inc.
TSNNYSEConsumer Defensive● Active
$57.45
$-1.28(-2.18%)
Market Cap$20.5B
P/E Ratio—
52W High$69.48
52W Low$50.56
Tyson Foods, Inc.（TSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100.72
Feb 8, 2022
-43.0% from here
5-Year Low5Y
$44.94
Oct 23, 2023
+27.8% from low
IPO Priceadj.
$0.2000
Mar 17, 1980
+28.6K% since IPO
1 Year Ago
$55.26
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$78.32
Jun 8, 2021
-26.6% in 5Y
10 Years Ago
$59.76
Jun 8, 2016
-3.9% in 10Y
Historical Price Data · TSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $58.13 | $58.59 | $57.39 | $57.77 | $57.77 | 668K | -0.62% |
| Jun 5, 2026 | $57.41 | $59.55 | $56.99 | $58.73 | $58.73 | 4.5M | +2.30% |
| Jun 4, 2026 | $57.49 | $58.09 | $56.25 | $56.88 | $56.88 | 8.5M | -1.06% |
| Jun 3, 2026 | $59.45 | $60.20 | $56.15 | $57.09 | $57.09 | 5.1M | -3.97% |
| Jun 2, 2026 | $60.07 | $60.35 | $59.57 | $59.59 | $59.59 | 3.5M | -0.80% |
| Jun 1, 2026 | $60.27 | $60.79 | $59.56 | $59.93 | $59.93 | 3.6M | -0.56% |
| May 29, 2026 | $61.80 | $62.40 | $60.85 | $61.02 | $61.02 | 4.3M | -1.26% |
| May 28, 2026 | $63.68 | $64.22 | $61.98 | $62.00 | $62.00 | 3.8M | -2.64% |
| May 27, 2026 | $65.55 | $66.86 | $65.55 | $66.02 | $66.02 | 2.1M | +0.72% |
| May 26, 2026 | $65.01 | $65.76 | $64.73 | $65.13 | $65.13 | 2.4M | +0.18% |
| May 22, 2026 | $66.48 | $66.96 | $65.02 | $65.05 | $65.05 | 2.0M | -2.15% |
| May 21, 2026 | $66.50 | $67.00 | $65.77 | $66.47 | $66.47 | 3.3M | -0.05% |
| May 20, 2026 | $66.39 | $66.78 | $65.73 | $66.52 | $66.52 | 2.2M | +0.20% |
| May 19, 2026 | $66.74 | $66.87 | $65.54 | $66.16 | $66.16 | 2.5M | -0.87% |
| May 18, 2026 | $66.41 | $66.95 | $65.99 | $66.68 | $66.68 | 2.6M | +0.41% |
| May 15, 2026 | $66.98 | $67.31 | $65.62 | $65.79 | $65.79 | 3.6M | -1.78% |
| May 14, 2026 | $67.20 | $67.74 | $66.51 | $66.66 | $66.66 | 2.2M | -0.80% |
| May 13, 2026 | $67.47 | $68.04 | $66.10 | $66.89 | $66.89 | 2.5M | -0.86% |
| May 12, 2026 | $67.45 | $68.16 | $66.91 | $67.46 | $67.46 | 2.1M | +0.01% |
| May 11, 2026 | $68.66 | $68.90 | $65.15 | $67.08 | $67.08 | 3.5M | -2.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TSN
Jan 1 → Dec 31 · 6 years2026-1.4%$58.57 → $57.77
-1.4%
2025+2.0%$57.45 → $58.62
+2.0%
2024+7.1%$53.61 → $57.44
+7.1%
2023-14.6%$62.95 → $53.75
-14.6%
2022-28.3%$86.88 → $62.25
-28.3%
2021+11.8%$77.98 → $87.16
+11.8%
Best Year2021 · +11.8%
Worst Year2022 · -28.3%
Positive Years3 / 6
Avg Annual Return-3.9%
6Y Total Return-25.9%
6Y CAGR~-4.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in TSN?
If you invested $1,000 in TSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$961
Total Return-3.9%
CAGR~-0.4% / yr
Profit$-39
Based on Jun 8, 2016 · $59.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tyson Foods, Inc.（TSN）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $57.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSN 历史股价FMP 日线复权 OHLCV