TSN: Tyson Foods Inc.

As of Friday, July 18th, 2025

$ 53.41

-0.57 -1.06%

Open: 54.10
High: 54.12
Low: 53.30
Volume: 1,816,961
Previous Close on Thursday, July 17th, 2025

$ 53.98

+0.35 +0.65%

Open: 53.60
High: 54.14
Low: 53.38
Volume: 2,884,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 54.10 54.12 53.30 53.41 1,816,961 -0.57 -1.06
2025-07-17 53.60 54.14 53.38 53.98 2,884,796 +0.35 +0.65
2025-07-16 52.77 53.69 52.75 53.63 2,984,079 +0.88 +1.67
2025-07-15 54.22 54.34 52.71 52.75 2,676,473 -1.57 -2.89
2025-07-14 54.30 54.61 53.90 54.32 2,250,109 +0.10 +0.18
2025-07-11 54.64 54.64 53.58 54.22 3,170,071 -0.42 -0.77
2025-07-10 54.65 55.19 54.39 54.64 2,971,953 -0.44 -0.80
2025-07-09 55.87 55.87 54.66 55.08 2,702,178 -0.63 -1.13
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 54.61
On 2025-07-14		 52.71
On 2025-07-15		 -0.81 -1.49 54.61
On 2025-07-14		 52.71
On 2025-07-15		 -3.48 53.62
10D 57.24
On 2025-07-07		 52.71
On 2025-07-15		 -3.95 -6.89 57.24
On 2025-07-07		 52.71
On 2025-07-15		 -7.91 54.35
20D 57.72
On 2025-07-01		 52.71
On 2025-07-15		 -0.92 -1.69 57.72
On 2025-07-01		 52.71
On 2025-07-15		 -8.67 55.08
WTD 54.61
On 2025-07-14		 52.71
On 2025-07-15		 -0.81 -1.49 54.61
On 2025-07-14		 52.71
On 2025-07-15		 -3.48 53.62
MTD 57.72
On 2025-07-01		 52.71
On 2025-07-15		 -2.53 -4.52 57.72
On 2025-07-01		 52.71
On 2025-07-15		 -8.67 55.05
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

53.41 -0.57 -1.06 1,816,961