Tyro Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.70	0.70	0.68	0.69	0.69	-	3,601,324
Sep 17, 2026	0.68	0.70	0.68	0.69	0.69	-0.72%	1,046,564
Sep 16, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	957,818
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	-	1,272,683
Sep 14, 2026	0.69	0.71	0.68	0.70	0.70	1.46%	1,771,500
Sep 11, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,615,378
Sep 10, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	2,485,104
Sep 9, 2026	0.73	0.74	0.71	0.71	0.71	-4.73%	2,386,447
Sep 8, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	1,102,097
Sep 7, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	756,734
Sep 4, 2026	0.76	0.76	0.73	0.74	0.74	-0.67%	691,845
Sep 3, 2026	0.76	0.78	0.74	0.75	0.75	-1.97%	2,141,037
Sep 2, 2026	0.73	0.77	0.72	0.76	0.76	4.11%	3,011,377
Sep 1, 2026	0.73	0.74	0.71	0.73	0.73	-0.68%	1,747,586
Aug 31, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	1,858,530
Aug 28, 2026	0.78	0.78	0.75	0.75	0.75	-1.96%	2,068,560
Aug 27, 2026	0.80	0.80	0.76	0.77	0.77	-4.97%	3,243,243
Aug 26, 2026	0.84	0.84	0.79	0.81	0.81	-3.01%	3,724,876
Aug 25, 2026	0.88	0.89	0.77	0.83	0.83	-5.14%	7,936,657
Aug 24, 2026	0.91	0.91	0.88	0.88	0.88	-2.78%	1,266,804
Aug 21, 2026	0.90	0.91	0.88	0.90	0.90	-	534,842
Aug 20, 2026	0.88	0.91	0.87	0.90	0.90	4.05%	940,581
Aug 19, 2026	0.86	0.89	0.86	0.87	0.87	-1.70%	843,061
Aug 18, 2026	0.88	0.89	0.86	0.88	0.88	-1.12%	920,251
Aug 17, 2026	0.88	0.90	0.88	0.89	0.89	-	386,727
Aug 14, 2026	0.86	0.90	0.86	0.89	0.89	1.71%	1,520,478
Aug 13, 2026	0.86	0.90	0.86	0.88	0.88	-1.13%	682,098
Aug 12, 2026	0.86	0.90	0.86	0.89	0.89	1.14%	986,660
Aug 11, 2026	0.86	0.88	0.86	0.88	0.88	-	539,532
Aug 10, 2026	0.87	0.88	0.86	0.88	0.88	0.57%	363,654
Aug 7, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	560,180
Aug 6, 2026	0.90	0.90	0.88	0.89	0.89	0.56%	571,883
Aug 5, 2026	0.86	0.90	0.86	0.89	0.89	3.51%	1,758,340
Aug 4, 2026	0.85	0.88	0.84	0.86	0.86	1.79%	1,760,920
Aug 3, 2026	0.84	0.85	0.83	0.84	0.84	-0.59%	519,866
Jul 31, 2026	0.83	0.85	0.82	0.85	0.85	1.81%	490,835
Jul 30, 2026	0.85	0.85	0.81	0.83	0.83	-0.60%	634,319
Jul 29, 2026	0.84	0.86	0.83	0.84	0.84	-2.34%	1,310,883
Jul 28, 2026	0.81	0.86	0.81	0.86	0.86	4.27%	1,886,242
Jul 27, 2026	0.84	0.84	0.80	0.82	0.82	1.86%	844,791
Jul 24, 2026	0.81	0.82	0.79	0.81	0.81	-1.83%	1,197,177
Jul 23, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	179,655
Jul 22, 2026	0.83	0.85	0.82	0.83	0.83	0.61%	875,647
Jul 21, 2026	0.84	0.85	0.82	0.83	0.83	0.61%	990,241
Jul 20, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	152,913
Jul 17, 2026	0.84	0.84	0.81	0.83	0.83	0.61%	365,427
Jul 16, 2026	0.81	0.84	0.81	0.83	0.83	2.48%	627,285
Jul 15, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	980,060
Jul 14, 2026	0.81	0.82	0.79	0.82	0.82	1.24%	557,025
Jul 13, 2026	0.82	0.83	0.80	0.81	0.81	-3.01%	408,910