Tyson Foods, Inc. (TSN) stock
TSNNYSEPoultry Slaughtering and ProcessingFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3013% above fair value
$57.04+0.79 (+1.40%)
Close on Oct 30, 2026Market cap $20.07BP/E 35.2Yield –
Price history
Tyson Foods share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.04
+1.40% on the day
52-week range
$49.96 – $69.48
-17.9% from the high
Change over 52 weeks
+11.0%
From $51.41 on Oct 30, 2025
Average volume
3.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $57.40 | $57.70 | $56.89 | $57.04 | +1.40% | 3,549,525 |
| Oct 29, 2026 | $55.91 | $56.26 | $55.38 | $56.25 | +1.61% | 3,418,866 |
| Oct 28, 2026 | $55.30 | $55.80 | $55.02 | $55.36 | -0.70% | 3,145,048 |
| Oct 27, 2026 | $55.96 | $56.27 | $55.51 | $55.75 | -1.15% | 2,567,060 |
| Oct 26, 2026 | $56.53 | $56.79 | $56.02 | $56.40 | -0.53% | 2,929,756 |
| Oct 23, 2026 | $56.98 | $57.15 | $56.34 | $56.70 | -0.65% | 2,580,672 |
| Oct 22, 2026 | $55.93 | $57.18 | $55.87 | $57.07 | +2.09% | 3,337,797 |
| Oct 21, 2026 | $55.27 | $55.96 | $55.17 | $55.90 | +0.94% | 4,131,766 |
| Oct 20, 2026 | $54.53 | $55.43 | $54.30 | $55.38 | +2.56% | 3,075,522 |
| Oct 19, 2026 | $54.35 | $54.55 | $53.76 | $54.00 | -1.64% | 2,722,782 |
| Oct 16, 2026 | $54.52 | $54.95 | $54.23 | $54.90 | +1.59% | 2,717,804 |
| Oct 15, 2026 | $54.97 | $55.61 | $53.97 | $54.04 | -0.33% | 2,769,803 |
| Oct 14, 2026 | $54.14 | $54.40 | $53.52 | $54.22 | +0.80% | 3,837,967 |
| Oct 13, 2026 | $53.96 | $54.11 | $53.32 | $53.79 | +0.41% | 2,968,617 |
| Oct 12, 2026 | $53.56 | $53.71 | $53.03 | $53.57 | +0.26% | 3,015,336 |
| Oct 9, 2026 | $52.31 | $53.48 | $52.21 | $53.43 | +2.08% | 3,485,051 |
| Oct 8, 2026 | $51.90 | $52.60 | $51.72 | $52.34 | +1.24% | 3,757,717 |
| Oct 7, 2026 | $51.88 | $52.01 | $51.37 | $51.70 | -0.52% | 3,322,877 |
| Oct 6, 2026 | $51.88 | $52.41 | $51.84 | $51.97 | +0.50% | 2,416,774 |
| Oct 5, 2026 | $52.01 | $52.30 | $51.57 | $51.71 | -0.35% | 3,965,518 |
| Oct 2, 2026 | $50.63 | $51.95 | $50.46 | $51.89 | +2.81% | 3,294,767 |
| Oct 1, 2026 | $50.23 | $50.62 | $49.96 | $50.47 | -0.12% | 3,251,579 |
| Sep 30, 2026 | $51.02 | $51.41 | $50.53 | $50.53 | -0.88% | 2,811,262 |
| Sep 29, 2026 | $50.70 | $51.29 | $50.50 | $50.98 | +0.06% | 3,242,924 |
| Sep 28, 2026 | $50.73 | $51.46 | $50.64 | $50.95 | +0.06% | 2,537,295 |
| Sep 25, 2026 | $51.05 | $51.29 | $50.68 | $50.92 | -0.43% | 2,512,191 |
| Sep 24, 2026 | $51.76 | $51.79 | $50.94 | $51.14 | -0.43% | 2,595,802 |
| Sep 23, 2026 | $51.85 | $52.12 | $51.00 | $51.36 | -0.89% | 3,202,670 |
| Sep 22, 2026 | $52.21 | $52.71 | $51.73 | $51.82 | -0.38% | 3,105,221 |
| Sep 21, 2026 | $52.86 | $53.08 | $51.87 | $52.02 | -1.42% | 5,129,893 |
| Sep 18, 2026 | $52.06 | $53.41 | $52.03 | $52.77 | +0.98% | 8,428,918 |
| Sep 17, 2026 | $52.32 | $52.82 | $52.05 | $52.26 | +0.27% | 3,403,687 |
| Sep 16, 2026 | $52.58 | $52.99 | $52.12 | $52.12 | -0.82% | 2,692,315 |
| Sep 15, 2026 | $52.90 | $53.35 | $52.27 | $52.55 | -1.15% | 3,460,486 |
| Sep 14, 2026 | $53.61 | $54.24 | $52.69 | $53.16 | +0.34% | 3,189,269 |
| Sep 11, 2026 | $52.74 | $53.04 | $52.18 | $52.98 | +0.99% | 3,904,524 |
| Sep 10, 2026 | $52.29 | $53.02 | $51.64 | $52.46 | +1.39% | 3,616,543 |
| Sep 9, 2026 | $52.32 | $53.05 | $51.48 | $51.74 | -1.03% | 3,936,874 |
| Sep 8, 2026 | $51.45 | $52.74 | $51.35 | $52.28 | +1.67% | 5,277,507 |
| Sep 4, 2026 | $51.10 | $51.71 | $50.71 | $51.42 | -0.66% | 5,834,270 |
| Sep 3, 2026 | $52.16 | $53.15 | $51.05 | $51.76 | -7.26% | 7,286,995 |
| Sep 2, 2026 | $55.16 | $56.54 | $54.88 | $55.81 | +1.36% | 2,965,255 |
| Sep 1, 2026 | $54.75 | $55.09 | $54.66 | $55.06 | -0.15% | 2,099,104 |
| Aug 31, 2026 | $55.22 | $55.68 | $54.70 | $55.14 | -0.47% | 3,186,066 |
| Aug 28, 2026 | $55.00 | $55.70 | $55.00 | $55.40 | +0.09% | 1,959,715 |
| Aug 27, 2026 | $56.07 | $56.21 | $55.11 | $55.35 | -2.12% | 2,288,725 |
| Aug 26, 2026 | $57.00 | $57.19 | $56.50 | $56.55 | -1.08% | 2,042,416 |
| Aug 25, 2026 | $57.68 | $57.68 | $57.01 | $57.17 | -1.21% | 2,046,858 |
| Aug 24, 2026 | $58.94 | $59.15 | $57.80 | $57.87 | -1.04% | 2,313,844 |
| Aug 21, 2026 | $58.37 | $58.51 | $57.26 | $58.48 | +0.14% | 4,748,696 |
| Aug 20, 2026 | $58.37 | $59.07 | $57.92 | $58.40 | -0.26% | 2,002,899 |
| Aug 19, 2026 | $58.57 | $59.85 | $58.47 | $58.55 | +0.97% | 2,873,517 |
| Aug 18, 2026 | $58.83 | $58.95 | $57.60 | $57.99 | -1.06% | 3,480,381 |
| Aug 17, 2026 | $57.67 | $58.66 | $57.28 | $58.61 | +0.76% | 3,287,361 |
| Aug 14, 2026 | $57.75 | $58.98 | $57.68 | $58.17 | +3.16% | 3,630,632 |
| Aug 13, 2026 | $56.40 | $56.99 | $56.22 | $56.39 | +1.04% | 2,092,514 |
| Aug 12, 2026 | $56.10 | $56.60 | $55.65 | $55.81 | -1.10% | 2,151,849 |
| Aug 11, 2026 | $56.82 | $56.91 | $55.88 | $56.43 | -1.28% | 2,590,387 |
| Aug 10, 2026 | $57.81 | $58.28 | $57.10 | $57.16 | -1.52% | 2,473,727 |
| Aug 7, 2026 | $58.67 | $58.77 | $57.86 | $58.04 | -0.85% | 2,569,727 |
| Aug 6, 2026 | $58.65 | $58.84 | $57.69 | $58.54 | +0.60% | 2,573,492 |
| Aug 5, 2026 | $59.00 | $59.04 | $58.09 | $58.19 | -0.94% | 2,883,674 |
| Aug 4, 2026 | $59.55 | $59.75 | $57.97 | $58.74 | -1.46% | 4,629,824 |
| Aug 3, 2026 | $55.89 | $59.91 | $54.53 | $59.61 | +2.85% | 5,809,002 |
| Jul 31, 2026 | $59.91 | $60.64 | $57.67 | $57.96 | -4.44% | 5,255,543 |
| Jul 30, 2026 | $60.54 | $60.91 | $60.08 | $60.65 | -0.64% | 2,426,933 |
| Jul 29, 2026 | $60.82 | $61.54 | $60.74 | $61.04 | -0.23% | 2,996,305 |
| Jul 28, 2026 | $61.60 | $63.03 | $61.00 | $61.18 | +0.77% | 4,484,744 |
| Jul 27, 2026 | $60.27 | $61.75 | $59.59 | $60.71 | +5.67% | 5,385,200 |
| Jul 24, 2026 | $57.02 | $57.51 | $56.66 | $57.45 | +1.23% | 2,128,651 |
| Jul 23, 2026 | $56.49 | $56.78 | $56.19 | $56.75 | -0.54% | 2,655,227 |
| Jul 22, 2026 | $57.51 | $57.70 | $56.97 | $57.06 | +0.02% | 1,753,189 |
| Jul 21, 2026 | $57.71 | $58.14 | $56.96 | $57.05 | -1.64% | 2,258,668 |
| Jul 20, 2026 | $57.58 | $58.28 | $57.51 | $58.00 | +0.40% | 2,515,550 |
| Jul 17, 2026 | $58.41 | $59.18 | $57.22 | $57.77 | -0.10% | 2,918,129 |
| Jul 16, 2026 | $57.88 | $58.63 | $57.74 | $57.83 | +0.63% | 3,266,267 |
| Jul 15, 2026 | $57.44 | $58.17 | $57.32 | $57.47 | -0.02% | 2,961,644 |
| Jul 14, 2026 | $57.42 | $57.78 | $57.28 | $57.48 | -0.76% | 2,100,588 |
| Jul 13, 2026 | $58.20 | $58.70 | $57.69 | $57.92 | +0.16% | 2,515,849 |
| Jul 10, 2026 | $57.65 | $58.12 | $57.22 | $57.83 | +0.21% | 2,925,867 |
| Jul 9, 2026 | $58.01 | $58.17 | $57.43 | $57.71 | -1.01% | 2,808,455 |
| Jul 8, 2026 | $59.01 | $59.31 | $58.15 | $58.30 | -0.88% | 3,424,402 |
| Jul 7, 2026 | $59.60 | $60.13 | $58.75 | $58.82 | +0.12% | 2,316,231 |
| Jul 6, 2026 | $58.82 | $59.00 | $58.03 | $58.75 | -0.24% | 2,525,421 |
| Jul 2, 2026 | $57.66 | $58.99 | $57.66 | $58.89 | +0.79% | 2,173,448 |
| Jul 1, 2026 | $57.67 | $59.11 | $57.61 | $58.43 | +2.06% | 2,482,513 |
| Jun 30, 2026 | $58.53 | $58.53 | $56.44 | $57.25 | -2.39% | 4,206,110 |
| Jun 29, 2026 | $58.62 | $58.84 | $58.05 | $58.65 | +0.17% | 3,477,054 |
| Jun 26, 2026 | $58.38 | $58.99 | $57.97 | $58.55 | +1.30% | 4,608,698 |
| Jun 25, 2026 | $57.79 | $58.45 | $57.40 | $57.80 | -0.02% | 2,487,817 |
| Jun 24, 2026 | $57.80 | $58.30 | $57.51 | $57.81 | +0.68% | 3,267,523 |
| Jun 23, 2026 | $56.16 | $57.56 | $56.16 | $57.42 | +3.44% | 3,624,534 |
| Jun 22, 2026 | $55.31 | $56.01 | $55.22 | $55.51 | +0.09% | 3,470,870 |
| Jun 18, 2026 | $55.70 | $56.43 | $54.63 | $55.46 | -1.32% | 7,344,556 |
| Jun 17, 2026 | $56.77 | $57.09 | $55.79 | $56.20 | -1.82% | 3,277,690 |
| Jun 16, 2026 | $57.42 | $57.94 | $56.88 | $57.24 | -0.10% | 2,199,788 |
| Jun 15, 2026 | $57.29 | $57.50 | $56.66 | $57.30 | -0.23% | 3,564,145 |
| Jun 12, 2026 | $56.13 | $57.92 | $56.08 | $57.43 | +3.22% | 4,470,447 |
| Jun 11, 2026 | $55.97 | $56.52 | $55.51 | $55.64 | -0.87% | 3,595,323 |
| Jun 10, 2026 | $57.00 | $57.11 | $55.75 | $56.13 | -0.60% | 3,279,345 |
| Jun 9, 2026 | $56.85 | $57.30 | $56.17 | $56.47 | -0.91% | 3,774,122 |
| Jun 8, 2026 | $58.13 | $58.59 | $56.70 | $56.99 | -2.96% | 4,382,353 |
| Jun 5, 2026 | $57.41 | $59.55 | $56.99 | $58.73 | +3.25% | 4,506,490 |
| Jun 4, 2026 | $57.49 | $58.09 | $56.25 | $56.88 | -0.37% | 8,490,344 |
| Jun 3, 2026 | $59.45 | $60.20 | $56.15 | $57.09 | -4.20% | 5,088,977 |
| Jun 2, 2026 | $60.07 | $60.35 | $59.57 | $59.59 | -0.57% | 3,466,599 |
| Jun 1, 2026 | $60.27 | $60.79 | $59.56 | $59.93 | -1.79% | 3,619,903 |
| May 29, 2026 | $61.80 | $62.40 | $60.85 | $61.02 | -1.58% | 4,347,575 |
| May 28, 2026 | $63.68 | $64.22 | $61.98 | $62.00 | -6.09% | 3,786,435 |
| May 27, 2026 | $65.55 | $66.86 | $65.55 | $66.02 | +1.37% | 2,142,158 |
| May 26, 2026 | $65.01 | $65.76 | $64.73 | $65.13 | +0.12% | 2,375,556 |
| May 22, 2026 | $66.48 | $66.96 | $65.02 | $65.05 | -2.14% | 2,031,807 |
| May 21, 2026 | $66.50 | $67.00 | $65.77 | $66.47 | -0.08% | 3,284,708 |
| May 20, 2026 | $66.39 | $66.78 | $65.73 | $66.52 | +0.54% | 2,248,705 |
| May 19, 2026 | $66.74 | $66.87 | $65.54 | $66.16 | -0.78% | 2,487,193 |
| May 18, 2026 | $66.41 | $66.95 | $65.99 | $66.68 | +1.35% | 2,603,984 |
| May 15, 2026 | $66.98 | $67.31 | $65.62 | $65.79 | -1.31% | 3,589,514 |
| May 14, 2026 | $67.20 | $67.74 | $66.51 | $66.66 | -0.34% | 2,180,154 |
| May 13, 2026 | $67.47 | $68.04 | $66.10 | $66.89 | -0.84% | 2,466,096 |
| May 12, 2026 | $67.45 | $68.16 | $66.91 | $67.46 | +0.57% | 2,144,094 |
| May 11, 2026 | $68.66 | $68.90 | $65.15 | $67.08 | -1.90% | 3,467,815 |
| May 8, 2026 | $68.23 | $68.88 | $67.31 | $68.38 | +0.65% | 2,119,206 |
| May 7, 2026 | $67.77 | $68.15 | $66.52 | $67.94 | -0.22% | 2,560,225 |
| May 6, 2026 | $68.78 | $68.93 | $67.38 | $68.09 | -0.51% | 2,592,945 |
| May 5, 2026 | $69.04 | $69.48 | $66.85 | $68.44 | -0.45% | 3,805,028 |
| May 4, 2026 | $65.22 | $68.81 | $62.05 | $68.75 | +7.96% | 6,245,252 |
| May 1, 2026 | $64.23 | $64.52 | $63.51 | $63.68 | -0.61% | 3,896,405 |
| Apr 30, 2026 | $63.50 | $64.57 | $63.45 | $64.07 | +0.77% | 3,073,309 |
| Apr 29, 2026 | $63.99 | $64.45 | $63.18 | $63.58 | -0.83% | 3,289,365 |
| Apr 28, 2026 | $64.30 | $64.41 | $63.02 | $64.11 | +0.79% | 2,355,752 |
| Apr 27, 2026 | $63.99 | $64.59 | $63.53 | $63.61 | -0.66% | 2,257,119 |
| Apr 24, 2026 | $65.27 | $65.29 | $63.53 | $64.03 | -1.84% | 2,099,011 |
| Apr 23, 2026 | $64.75 | $65.56 | $64.59 | $65.23 | +1.05% | 2,118,562 |
| Apr 22, 2026 | $64.53 | $64.79 | $63.84 | $64.55 | -0.03% | 2,415,766 |
| Apr 21, 2026 | $63.53 | $64.79 | $63.01 | $64.57 | +1.41% | 2,217,287 |
| Apr 20, 2026 | $64.46 | $65.06 | $63.31 | $63.67 | -1.77% | 3,096,697 |
| Apr 17, 2026 | $63.50 | $64.93 | $63.34 | $64.82 | +1.30% | 2,417,758 |
| Apr 16, 2026 | $63.28 | $64.01 | $63.20 | $63.99 | +0.96% | 2,641,954 |
| Apr 15, 2026 | $64.81 | $64.81 | $62.98 | $63.38 | -2.43% | 3,421,925 |
| Apr 14, 2026 | $64.10 | $65.45 | $64.00 | $64.96 | +0.79% | 1,739,660 |
| Apr 13, 2026 | $65.62 | $65.62 | $63.95 | $64.45 | -1.81% | 2,055,284 |
| Apr 10, 2026 | $65.47 | $65.64 | $64.95 | $65.64 | +0.34% | 1,959,680 |
| Apr 9, 2026 | $64.03 | $65.42 | $63.84 | $65.42 | +1.19% | 2,788,760 |
| Apr 8, 2026 | $64.40 | $64.65 | $63.82 | $64.65 | +0.72% | 2,407,713 |
| Apr 7, 2026 | $64.30 | $64.67 | $64.00 | $64.19 | -0.48% | 2,074,327 |
| Apr 6, 2026 | $65.23 | $65.23 | $64.38 | $64.50 | -0.20% | 2,228,655 |
| Apr 2, 2026 | $64.67 | $64.75 | $63.97 | $64.63 | +0.51% | 1,655,963 |
| Apr 1, 2026 | $63.88 | $64.64 | $63.28 | $64.30 | +0.36% | 2,364,210 |
| Mar 31, 2026 | $64.23 | $64.23 | $63.23 | $64.07 | +0.49% | 2,525,321 |
| Mar 30, 2026 | $64.24 | $64.28 | $63.44 | $63.76 | -0.25% | 2,288,072 |
| Mar 27, 2026 | $63.03 | $64.25 | $62.64 | $63.92 | +1.52% | 2,462,076 |
| Mar 26, 2026 | $61.50 | $63.53 | $61.25 | $62.96 | +2.46% | 3,095,567 |
| Mar 25, 2026 | $61.40 | $61.50 | $60.26 | $61.45 | +0.92% | 1,927,797 |
| Mar 24, 2026 | $59.59 | $61.35 | $59.40 | $60.89 | +1.99% | 3,740,970 |
| Mar 23, 2026 | $58.61 | $60.12 | $57.90 | $59.70 | +2.61% | 3,250,844 |
| Mar 20, 2026 | $59.08 | $59.48 | $57.96 | $58.18 | -1.59% | 5,879,814 |
| Mar 19, 2026 | $61.04 | $61.04 | $58.90 | $59.12 | -3.43% | 3,966,846 |
| Mar 18, 2026 | $61.50 | $61.87 | $60.65 | $61.22 | -1.37% | 3,251,884 |
| Mar 17, 2026 | $62.40 | $62.77 | $61.70 | $62.07 | +0.39% | 2,482,903 |
| Mar 16, 2026 | $60.63 | $62.08 | $60.55 | $61.83 | +2.50% | 2,832,635 |
| Mar 13, 2026 | $61.08 | $61.41 | $60.09 | $60.32 | -1.16% | 3,287,784 |
| Mar 12, 2026 | $59.29 | $61.13 | $59.28 | $61.03 | +2.04% | 4,385,049 |
| Mar 11, 2026 | $60.03 | $60.49 | $59.21 | $59.81 | -0.71% | 3,511,485 |
| Mar 10, 2026 | $61.19 | $61.31 | $60.23 | $60.24 | -1.78% | 3,430,171 |
| Mar 9, 2026 | $60.74 | $61.56 | $59.78 | $61.33 | -0.16% | 3,506,461 |
| Mar 6, 2026 | $61.51 | $61.87 | $60.98 | $61.43 | -1.02% | 2,741,293 |
| Mar 5, 2026 | $62.56 | $62.57 | $61.71 | $62.06 | -1.37% | 2,632,164 |
| Mar 4, 2026 | $63.43 | $63.43 | $62.29 | $62.92 | -0.13% | 2,358,398 |
| Mar 3, 2026 | $63.73 | $64.53 | $62.94 | $63.00 | -2.17% | 4,205,842 |
| Mar 2, 2026 | $64.75 | $64.85 | $64.00 | $64.40 | -0.91% | 2,875,900 |
| Feb 27, 2026 | $62.75 | $64.99 | $62.75 | $64.99 | +2.17% | 5,717,651 |
| Feb 26, 2026 | $62.91 | $63.62 | $62.66 | $63.61 | +1.60% | 3,063,251 |
| Feb 25, 2026 | $62.87 | $63.25 | $61.80 | $62.61 | -1.28% | 3,540,420 |
| Feb 24, 2026 | $62.84 | $63.55 | $62.79 | $63.42 | +0.73% | 2,412,634 |
| Feb 23, 2026 | $63.71 | $63.93 | $62.86 | $62.96 | -1.41% | 3,295,703 |
| Feb 20, 2026 | $64.39 | $64.50 | $63.68 | $63.86 | -0.73% | 4,478,915 |
| Feb 19, 2026 | $63.75 | $64.33 | $63.46 | $64.33 | +0.58% | 1,828,076 |
| Feb 18, 2026 | $62.93 | $64.06 | $62.62 | $63.96 | +1.69% | 2,940,706 |
| Feb 17, 2026 | $64.07 | $64.56 | $62.18 | $62.90 | -1.63% | 2,576,625 |
| Feb 13, 2026 | $63.42 | $64.13 | $63.16 | $63.94 | +1.00% | 2,122,945 |
| Feb 12, 2026 | $64.38 | $64.53 | $63.24 | $63.31 | -1.60% | 2,263,442 |
| Feb 11, 2026 | $64.51 | $64.99 | $64.22 | $64.34 | -0.95% | 1,855,012 |
| Feb 10, 2026 | $65.42 | $65.95 | $64.35 | $64.96 | -0.67% | 2,165,448 |
| Feb 9, 2026 | $65.37 | $65.55 | $64.75 | $65.40 | +0.21% | 2,358,154 |
| Feb 6, 2026 | $65.41 | $66.41 | $64.33 | $65.26 | +0.09% | 2,766,547 |
| Feb 5, 2026 | $65.43 | $65.72 | $64.72 | $65.20 | +0.31% | 1,945,668 |
| Feb 4, 2026 | $65.27 | $66.00 | $64.64 | $65.00 | +0.37% | 3,330,410 |
| Feb 3, 2026 | $65.23 | $65.46 | $63.42 | $64.76 | -1.49% | 4,960,708 |
| Feb 2, 2026 | $63.89 | $66.15 | $62.85 | $65.74 | +0.63% | 4,205,654 |
| Jan 30, 2026 | $65.17 | $65.96 | $64.64 | $65.33 | +0.17% | 4,432,795 |
| Jan 29, 2026 | $64.94 | $65.89 | $64.91 | $65.22 | +0.96% | 2,767,550 |
| Jan 28, 2026 | $65.55 | $65.96 | $64.33 | $64.60 | -1.75% | 3,122,576 |
| Jan 27, 2026 | $63.62 | $65.85 | $63.47 | $65.75 | +3.17% | 3,550,519 |
| Jan 26, 2026 | $62.00 | $63.75 | $61.92 | $63.73 | +3.36% | 3,996,532 |
| Jan 23, 2026 | $61.11 | $61.88 | $60.89 | $61.66 | +0.88% | 3,432,805 |
| Jan 22, 2026 | $59.88 | $61.13 | $59.81 | $61.12 | +1.88% | 4,426,679 |
| Jan 21, 2026 | $61.13 | $61.44 | $59.85 | $59.99 | -1.49% | 2,726,712 |
| Jan 20, 2026 | $59.75 | $61.38 | $59.57 | $60.90 | +1.38% | 3,789,099 |
| Jan 16, 2026 | $60.36 | $60.66 | $59.60 | $60.07 | -0.60% | 1,843,868 |
| Jan 15, 2026 | $60.41 | $60.74 | $59.87 | $60.43 | -0.02% | 2,722,440 |
| Jan 14, 2026 | $60.18 | $60.78 | $60.10 | $60.44 | +0.60% | 1,831,508 |
| Jan 13, 2026 | $59.62 | $60.13 | $59.21 | $60.08 | +1.11% | 2,605,467 |
| Jan 12, 2026 | $58.17 | $59.45 | $57.82 | $59.42 | +2.40% | 3,663,182 |
| Jan 9, 2026 | $57.46 | $58.09 | $57.03 | $58.03 | +1.15% | 2,374,252 |
| Jan 8, 2026 | $56.95 | $57.92 | $56.69 | $57.37 | +2.08% | 3,482,605 |
| Jan 7, 2026 | $55.95 | $56.49 | $55.70 | $56.20 | +0.41% | 3,376,917 |
| Jan 6, 2026 | $57.02 | $57.29 | $55.89 | $55.97 | -2.03% | 3,223,796 |
| Jan 5, 2026 | $57.66 | $57.76 | $56.81 | $57.13 | -1.57% | 2,586,633 |
| Jan 2, 2026 | $58.57 | $58.57 | $57.72 | $58.04 | -0.99% | 1,745,653 |
| Dec 31, 2025 | $59.12 | $59.12 | $58.61 | $58.62 | -0.95% | 1,479,988 |
| Dec 30, 2025 | $58.74 | $59.41 | $58.45 | $59.18 | +1.02% | 2,597,671 |
| Dec 29, 2025 | $58.53 | $58.65 | $58.27 | $58.58 | +0.03% | 1,704,180 |
| Dec 26, 2025 | $58.22 | $58.65 | $58.09 | $58.56 | +0.51% | 1,086,189 |
| Dec 24, 2025 | $57.80 | $58.38 | $57.79 | $58.26 | +0.81% | 623,420 |
| Dec 23, 2025 | $58.58 | $58.58 | $57.50 | $57.79 | -1.45% | 1,769,943 |
| Dec 22, 2025 | $58.25 | $58.76 | $58.07 | $58.64 | +0.29% | 1,752,743 |
| Dec 19, 2025 | $58.12 | $58.74 | $57.81 | $58.47 | +0.38% | 5,297,255 |
| Dec 18, 2025 | $58.48 | $58.64 | $58.13 | $58.25 | -0.43% | 2,515,632 |
| Dec 17, 2025 | $58.23 | $58.53 | $57.97 | $58.50 | +0.53% | 2,028,725 |
| Dec 16, 2025 | $59.83 | $59.91 | $58.15 | $58.19 | -2.25% | 2,626,044 |
| Dec 15, 2025 | $60.41 | $60.47 | $59.07 | $59.53 | -0.63% | 3,457,687 |
| Dec 12, 2025 | $59.58 | $60.38 | $59.13 | $59.91 | +0.59% | 3,883,326 |
| Dec 11, 2025 | $57.93 | $59.65 | $57.90 | $59.56 | +3.28% | 4,986,046 |
| Dec 10, 2025 | $56.02 | $57.83 | $55.95 | $57.67 | +3.15% | 4,959,819 |
| Dec 9, 2025 | $55.96 | $56.22 | $55.40 | $55.91 | -0.55% | 2,849,119 |
| Dec 8, 2025 | $56.80 | $56.86 | $55.85 | $56.22 | -1.23% | 3,047,470 |
| Dec 5, 2025 | $56.02 | $56.98 | $55.82 | $56.92 | +1.39% | 3,435,369 |
| Dec 4, 2025 | $56.91 | $57.15 | $56.02 | $56.14 | -1.13% | 2,315,690 |
| Dec 3, 2025 | $57.48 | $58.01 | $56.78 | $56.78 | -0.98% | 3,538,427 |
| Dec 2, 2025 | $57.85 | $58.20 | $57.05 | $57.34 | -1.65% | 3,234,235 |
| Dec 1, 2025 | $57.50 | $58.67 | $57.49 | $58.30 | +0.43% | 3,704,647 |
| Nov 28, 2025 | $57.78 | $58.42 | $57.78 | $58.05 | +0.24% | 1,663,328 |
| Nov 26, 2025 | $57.19 | $58.23 | $57.15 | $57.91 | +1.35% | 2,527,798 |
| Nov 25, 2025 | $57.46 | $57.90 | $56.69 | $57.14 | -0.05% | 3,503,046 |
| Nov 24, 2025 | $53.73 | $57.68 | $53.71 | $57.17 | +6.52% | 8,868,676 |
| Nov 21, 2025 | $53.07 | $54.10 | $52.90 | $53.67 | +1.82% | 3,350,912 |
| Nov 20, 2025 | $53.01 | $53.66 | $52.65 | $52.71 | -0.64% | 3,167,758 |
| Nov 19, 2025 | $53.58 | $53.87 | $53.01 | $53.05 | -1.14% | 2,702,034 |
| Nov 18, 2025 | $53.34 | $53.95 | $52.92 | $53.66 | +1.04% | 2,578,173 |
| Nov 17, 2025 | $53.95 | $53.95 | $53.06 | $53.11 | -1.61% | 2,906,008 |
| Nov 14, 2025 | $54.40 | $54.67 | $53.34 | $53.98 | -0.59% | 3,318,230 |
| Nov 13, 2025 | $54.17 | $55.17 | $54.07 | $54.30 | +0.44% | 3,091,632 |
| Nov 12, 2025 | $55.46 | $55.55 | $53.97 | $54.06 | -2.61% | 3,210,606 |
| Nov 11, 2025 | $54.24 | $55.72 | $54.01 | $55.51 | +2.99% | 3,544,680 |
| Nov 10, 2025 | $55.41 | $55.68 | $52.91 | $53.90 | +2.32% | 6,190,357 |
| Nov 7, 2025 | $51.99 | $53.35 | $50.65 | $52.68 | +1.92% | 8,163,479 |
| Nov 6, 2025 | $52.28 | $52.85 | $51.68 | $51.69 | -1.41% | 2,242,684 |
| Nov 5, 2025 | $52.16 | $52.74 | $52.03 | $52.43 | +0.75% | 2,601,529 |
| Nov 4, 2025 | $51.82 | $52.25 | $51.41 | $52.04 | +0.79% | 2,292,070 |
| Nov 3, 2025 | $51.22 | $51.83 | $50.74 | $51.63 | +0.43% | 2,707,570 |
| Oct 31, 2025 | $51.01 | $51.55 | $50.62 | $51.41 | 0.00% | 2,484,259 |
| Oct 30, 2025 | $50.59 | $51.55 | $50.56 | $51.41 | +1.36% | 2,743,935 |
| Oct 29, 2025 | $51.69 | $51.76 | $50.65 | $50.72 | -2.72% | 2,867,335 |
| Oct 28, 2025 | $51.91 | $52.64 | $51.53 | $52.14 | +0.10% | 2,454,721 |
| Oct 27, 2025 | $51.47 | $52.19 | $51.26 | $52.09 | +1.38% | 2,449,938 |
| Oct 24, 2025 | $51.80 | $52.05 | $51.05 | $51.38 | -0.83% | 2,410,809 |
| Oct 23, 2025 | $52.50 | $52.70 | $51.59 | $51.81 | -1.73% | 2,140,115 |
| Oct 22, 2025 | $52.28 | $53.24 | $51.93 | $52.72 | +0.71% | 2,919,431 |
| Oct 21, 2025 | $52.48 | $52.75 | $52.28 | $52.35 | -0.25% | 1,754,933 |
| Oct 20, 2025 | $52.54 | $52.72 | $52.16 | $52.48 | – | 2,088,805 |
Seasonality
TSN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -1.0% | 1.3% | 2.8% | -4.8% | -0.2% | -0.4% | 3.4% | -4.3% | -0.1% | 6.6% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 11.4% | 0.3% | -1.4% | 0.0% | -4.8% | -5.4% | 1.2% | -4.9% | -7.5% | 12.9% | ||
| 2025 | -1.7% | 9.5% | 4.0% | -4.0% | -7.5% | -0.4% | -6.5% | 9.5% | -4.4% | -5.3% | 12.9% | 1.9% |
| 2024 | 1.9% | -0.0% | 8.3% | 3.3% | -4.8% | -0.2% | 6.6% | 6.4% | -7.4% | -1.6% | 10.9% | -10.9% |
| 2023 | 5.6% | -9.2% | 0.1% | 5.3% | -18.2% | 0.8% | 9.2% | -3.5% | -5.2% | -8.2% | 2.1% | 14.8% |
| 2022 | 4.3% | 2.5% | -3.3% | 3.9% | -3.3% | -4.0% | 2.3% | -13.8% | -12.5% | 3.7% | -2.3% | -6.1% |
| 2021 | -0.2% | 5.9% | 9.8% | 4.2% | 3.2% | -7.2% | -3.1% | 10.5% | 0.5% | 1.3% | -0.7% | 10.4% |
| 2020 | -9.2% | -17.4% | -14.7% | 7.5% | -0.5% | -2.8% | 2.9% | 2.9% | -5.3% | -3.8% | 14.7% | -1.2% |
| 2019 | 16.0% | 0.2% | 12.6% | 8.0% | 1.7% | 6.4% | -1.5% | 17.5% | -7.4% | -3.9% | 9.1% | 1.3% |
| 2018 | -6.1% | -1.9% | -1.6% | -4.2% | -3.3% | 2.0% | -16.3% | 9.5% | -5.2% | 0.7% | -1.0% | -9.4% |
| 2017 | 1.8% | -0.0% | -1.4% | 4.1% | -10.4% | 9.2% | 1.2% | 0.3% | 11.3% | 3.5% | 13.2% | -1.4% |