Tyro Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.78	0.81	0.76	0.78	0.78	-	1,093,371
Apr 2, 2026	0.80	0.83	0.76	0.78	0.78	-1.89%	1,461,992
Apr 1, 2026	0.79	0.80	0.77	0.80	0.80	0.63%	431,468
Mar 31, 2026	0.74	0.80	0.74	0.79	0.79	5.33%	2,044,029
Mar 30, 2026	0.76	0.76	0.73	0.75	0.75	-2.60%	749,267
Mar 27, 2026	0.77	0.77	0.75	0.77	0.77	0.65%	515,471
Mar 26, 2026	0.77	0.78	0.76	0.77	0.77	-	683,835
Mar 25, 2026	0.74	0.77	0.74	0.77	0.77	1.32%	503,266
Mar 24, 2026	0.76	0.77	0.74	0.76	0.76	-0.66%	342,497
Mar 23, 2026	0.73	0.76	0.73	0.76	0.76	0.66%	809,725
Mar 20, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	5,092,371
Mar 19, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	903,645
Mar 18, 2026	0.74	0.77	0.74	0.75	0.75	-1.32%	1,063,286
Mar 17, 2026	0.75	0.77	0.75	0.76	0.76	-0.65%	598,166
Mar 16, 2026	0.76	0.78	0.76	0.77	0.77	-0.65%	1,125,063
Mar 13, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	816,181
Mar 12, 2026	0.81	0.81	0.76	0.78	0.78	-3.73%	2,119,635
Mar 11, 2026	0.80	0.81	0.79	0.81	0.81	-	949,630
Mar 10, 2026	0.82	0.83	0.80	0.81	0.81	-	913,500
Mar 9, 2026	0.80	0.81	0.78	0.81	0.81	-1.83%	1,682,281
Mar 6, 2026	0.80	0.85	0.80	0.82	0.82	-1.20%	6,884,360
Mar 5, 2026	0.82	0.84	0.80	0.83	0.83	5.06%	1,575,421
Mar 4, 2026	0.81	0.83	0.78	0.79	0.79	-3.07%	2,569,064
Mar 3, 2026	0.82	0.84	0.81	0.82	0.82	-1.21%	1,432,807
Mar 2, 2026	0.87	0.87	0.83	0.83	0.83	-5.71%	2,344,518
Feb 27, 2026	0.90	0.92	0.87	0.88	0.88	-3.31%	2,250,569
Feb 26, 2026	0.95	0.95	0.90	0.91	0.91	-3.21%	2,101,720
Feb 25, 2026	0.97	0.99	0.92	0.94	0.94	-2.60%	1,932,708
Feb 24, 2026	0.98	1.02	0.95	0.96	0.96	2.67%	2,101,127
Feb 23, 2026	0.94	0.95	0.92	0.94	0.94	-1.06%	624,168
Feb 20, 2026	0.96	0.96	0.93	0.95	0.95	-1.05%	649,037
Feb 19, 2026	0.96	0.97	0.94	0.96	0.96	-	631,640
Feb 18, 2026	0.97	0.98	0.94	0.96	0.96	-1.55%	938,298
Feb 17, 2026	0.93	0.98	0.93	0.97	0.97	3.74%	1,040,474
Feb 16, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	1,275,053
Feb 13, 2026	0.94	0.95	0.91	0.92	0.92	-2.13%	1,452,291
Feb 12, 2026	0.96	0.96	0.92	0.94	0.94	-3.09%	2,052,747
Feb 11, 2026	0.95	0.97	0.94	0.97	0.97	2.11%	916,774
Feb 10, 2026	0.94	0.96	0.94	0.95	0.95	1.60%	1,825,255
Feb 9, 2026	0.91	0.95	0.91	0.94	0.94	2.75%	954,540
Feb 6, 2026	0.91	0.93	0.86	0.91	0.91	-1.62%	3,776,213
Feb 5, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	1,724,609
Feb 4, 2026	0.96	0.96	0.90	0.92	0.92	-3.17%	1,918,895
Feb 3, 2026	0.95	0.97	0.93	0.95	0.95	-1.05%	1,045,087
Feb 2, 2026	0.94	1.00	0.93	0.96	0.96	0.53%	3,150,811
Jan 30, 2026	0.94	0.95	0.93	0.95	0.95	1.60%	1,187,782
Jan 29, 2026	0.98	0.98	0.93	0.94	0.94	-3.61%	1,658,223
Jan 28, 2026	0.98	0.99	0.96	0.97	0.97	-2.02%	1,531,744
Jan 27, 2026	0.98	1.00	0.98	0.99	0.99	-	810,980
Jan 23, 2026	0.99	1.01	0.97	0.99	0.99	-	1,024,085