TSN: Tyson Foods Inc.

As of Friday, December 5th, 2025

$ 56.92

+0.78 +1.39%

Open: 56.02
High: 56.98
Low: 55.82
Volume: 3,119,816
Previous Close on Thursday, December 4th, 2025

$ 56.14

-0.64 -1.13%

Open: 56.91
High: 57.15
Low: 56.02
Volume: 2,226,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 56.02 56.98 55.82 56.92 3,119,815 +0.78 +1.39
2025-12-04 56.91 57.15 56.02 56.14 2,226,005 -0.64 -1.13
2025-12-03 57.48 58.01 56.78 56.78 3,493,499 -0.56 -0.98
2025-12-02 57.85 58.20 57.05 57.34 3,056,051 -0.96 -1.65
2025-12-01 57.50 58.67 57.49 58.30 3,495,180 +0.25 +0.43
2025-11-28 57.78 58.42 57.78 58.05 1,168,313 +0.14 +0.24
2025-11-26 57.19 58.23 57.15 57.91 2,523,877 +0.77 +1.35
2025-11-25 57.46 57.90 56.69 57.14 3,494,021 -0.03 -0.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -1.13 -1.95 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -4.85 57.10
10D 58.67
On 2025-12-01		 52.90
On 2025-11-21		 4.21 7.99 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -4.85 56.94
20D 58.67
On 2025-12-01		 50.65
On 2025-11-07		 5.23 10.12 55.72
On 2025-11-11		 52.65
On 2025-11-20		 -5.52 55.32
WTD 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -1.13 -1.95 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -4.85 57.10
MTD 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -1.13 -1.95 58.67
On 2025-12-01		 55.82
On 2025-12-05		 -4.85 57.10
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

56.92 +0.78 +1.39 3,119,816