Tyro Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.83	0.84	0.81	0.83	0.83	-0.60%	229,056
Jun 4, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	800,553
Jun 3, 2026	0.85	0.91	0.85	0.86	0.86	-1.15%	1,890,742
Jun 2, 2026	0.88	0.88	0.84	0.87	0.87	-1.69%	1,389,155
Jun 1, 2026	0.88	0.89	0.85	0.89	0.89	-	749,954
May 29, 2026	0.85	0.90	0.84	0.89	0.89	4.73%	3,453,164
May 28, 2026	0.82	0.85	0.81	0.85	0.85	2.42%	1,067,672
May 27, 2026	0.80	0.84	0.79	0.83	0.83	2.48%	1,442,366
May 26, 2026	0.81	0.82	0.79	0.81	0.81	-0.62%	2,103,826
May 25, 2026	0.83	0.84	0.80	0.81	0.81	-2.99%	2,273,802
May 22, 2026	0.82	0.85	0.82	0.84	0.84	1.21%	1,631,906
May 21, 2026	0.80	0.84	0.79	0.83	0.83	5.10%	2,590,484
May 20, 2026	0.75	0.82	0.75	0.79	0.79	3.29%	4,124,595
May 19, 2026	0.72	0.77	0.72	0.76	0.76	6.29%	1,990,288
May 18, 2026	0.74	0.76	0.71	0.72	0.72	-4.03%	596,458
May 15, 2026	0.69	0.76	0.69	0.75	0.75	7.97%	2,191,765
May 14, 2026	0.67	0.69	0.67	0.69	0.69	0.73%	972,546
May 13, 2026	0.68	0.69	0.68	0.69	0.69	-0.72%	879,356
May 12, 2026	0.70	0.70	0.67	0.69	0.69	-2.13%	1,965,139
May 11, 2026	0.74	0.74	0.70	0.71	0.71	-4.08%	1,340,907
May 8, 2026	0.73	0.74	0.73	0.74	0.74	-	405,325
May 7, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	713,568
May 6, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	621,069
May 5, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	817,410
May 4, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	412,398
May 1, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	374,545
Apr 30, 2026	0.74	0.75	0.73	0.73	0.73	-2.01%	320,093
Apr 29, 2026	0.74	0.76	0.74	0.75	0.75	-0.67%	238,604
Apr 28, 2026	0.73	0.75	0.73	0.75	0.75	-0.66%	1,156,191
Apr 27, 2026	0.75	0.76	0.75	0.76	0.76	-	409,669
Apr 24, 2026	0.77	0.77	0.75	0.76	0.76	-2.58%	1,141,887
Apr 23, 2026	0.78	0.79	0.77	0.78	0.78	-1.90%	1,033,119
Apr 22, 2026	0.82	0.83	0.78	0.79	0.79	-4.82%	1,507,295
Apr 21, 2026	0.83	0.85	0.82	0.83	0.83	-	990,125
Apr 20, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	989,964
Apr 17, 2026	0.79	0.82	0.79	0.82	0.82	4.46%	1,292,309
Apr 16, 2026	0.76	0.79	0.76	0.79	0.79	1.95%	698,799
Apr 15, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	476,218
Apr 14, 2026	0.76	0.78	0.76	0.76	0.76	-0.65%	1,223,177
Apr 13, 2026	0.78	0.78	0.76	0.77	0.77	-2.55%	592,360
Apr 10, 2026	0.77	0.79	0.76	0.79	0.79	0.64%	1,065,208
Apr 9, 2026	0.78	0.79	0.78	0.78	0.78	-1.89%	1,301,434
Apr 8, 2026	0.78	0.83	0.78	0.80	0.80	1.92%	1,478,040
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