B3 · TSNF34 · stock
Tyson Foods, Inc. (TSNF34) stock price history
Every B3 trading session of Tyson Foods, Inc. from Jul 11, 2019 to Sep 25, 2026: 1,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSNF34 adjusted close, 2019 to 2026
- R$93.08
- All time high, 2022
- R$68.55
- 52 week high, R$52.34 low
- 1,797
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TSNF34 key facts
- Tyson Foods, Inc. (TSNF34) closed at R$52.74 on Sep 25, 2026 on B3.
- TSNF34's all time high close is R$93.08, set on Feb 9, 2022; its all time low close is R$41.47 on Nov 13, 2023.
- TSNF34's 52 week range is R$52.34 to R$68.55.
- TSNF34 returned -6.8% over the year to Sep 25, 2026 and -26.9% over five years.
- Since Jul 11, 2019 TSNF34 returned +3%, +0.4% a year compounded.
- TSNF34's deepest drawdown was -55.4% from Feb 9, 2022 to Nov 13, 2023.
- DataCedar holds 1,797 daily sessions of TSNF34 history from Jul 11, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TSNF34 price chart, 2019 to 2026
TSNF34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -11.3% |
| 6 months | -18.1% |
| Year to date | -12.1% |
| 1 year | -6.8% |
| 3 years | +12.4% |
| 5 years | -26.9% |
| 10 years | n/a |
| Since Jul 11, 2019 | +2.6% |
| Compound annual growth, 7.2 years | +0.4% |
TSNF34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$93.08 on Feb 9, 2022
- All time low close
- R$41.47 on Nov 13, 2023
- 52 week high
- R$68.55 on Feb 2, 2026
- 52 week low
- R$52.34 on Sep 4, 2026
- Deepest drawdown
- -55.4% from Feb 9, 2022 to Nov 13, 2023, not yet recovered
- Best single session
- +17.4% on Sep 25, 2019
- Worst single session
- -14.5% on May 8, 2023
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2021, +52%
- Worst calendar year
- 2022, -34%
TSNF34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$60.00 | R$68.55 | R$52.34 | R$52.74 | -12.1% | 69.9K | 184 |
| 2025 | R$68.70 | R$70.17 | R$53.04 | R$60.00 | -11.3% | 66.8K | 250 |
| 2024 | R$51.29 | R$74.58 | R$48.66 | R$67.67 | +42.2% | 128.9K | 251 |
| 2023 | R$57.16 | R$63.91 | R$41.47 | R$47.59 | -16.7% | 80.7K | 248 |
| 2022 | R$86.93 | R$93.08 | R$57.16 | R$57.16 | -34.2% | 162.4K | 250 |
| 2021 | R$57.21 | R$87.81 | R$57.21 | R$86.93 | +52.0% | 88.6K | 247 |
| 2020 | R$62.21 | R$65.84 | R$50.25 | R$57.20 | -8.1% | 117.8K | 248 |
| 2019 | R$51.43 | R$63.26 | R$51.43 | R$62.21 | n/a | 48K | 119 |
TSNF34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$52.74 | -14.2% |
| August 2026 | R$61.50 | +2.8% |
| July 2026 | R$59.82 | +1.7% |
| June 2026 | R$58.84 | -11.7% |
| May 2026 | R$66.66 | +5.5% |
| April 2026 | R$63.19 | -1.9% |
| March 2026 | R$64.42 | -0.7% |
| February 2026 | R$64.90 | -3.0% |
| January 2026 | R$66.89 | +11.5% |
| December 2025 | R$60.00 | -1.7% |
| November 2025 | R$61.01 | +10.8% |
| October 2025 | R$55.08 | -0.7% |
About the TSNF34 data
Daily bars. 1,797 sessions from Jul 11, 2019 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSNF34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TSER11 Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario
- TSLA34 Tesla, Inc.
- TSMC34 Taiwan Semiconductor Manufacturing Company Limited
- TSNC11 Transinc Fundo
- TTEN3 Três Tentos Agroindustrial S/A
- TUPY3 Tupy S.A.
- TVRI11 BB Progressivo II Fundo de Investimento Imobiliário - FII
- TXRX3 Têxtil Renauxview S.A.
Common questions
TSNF34 share price history
