Tyro Payments Limited Historical Data - TYR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.43902439024	0.82	0.85	0.805	743606	0.82438678	DE
4	-0.005	-0.591715976331	0.845	0.875	0.78	965879	0.82320934	DE
12	0.02	2.43902439024	0.82	0.97	0.75	1729538	0.84079173	DE
26	-0.08	-8.69565217391	0.92	1.14	0.75	2130147	0.90190927	DE
52	-0.165	-16.4179104478	1.005	1.3	0.75	2335691	0.9498888	DE
156	-1.77	-67.816091954	2.61	2.69	0.605	2829478	1.19123949	DE
260	-2.61	-75.652173913	3.45	4.53	0.605	2754421	2.0194691	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736313300	0.835	0.0025	0.30	0.825	0.85	0.825	862945
1736226900	0.8325	0.0075	0.91	0.835	0.84	0.8219999	911037
1736140500	0.825	0.0100001	1.23	0.8199999	0.83	0.812	927952
1735881300	0.8149999	-0.005	-0.61	0.825	0.835	0.8149999	595918
1735794900	0.8199999	0.005	0.61	0.8199999	0.83	0.805	539515
1735617660	0.8149999	0.0099999	1.24	0.81	0.8149999	0.8	102251
1735535700	0.805	0	0.00	0.81	0.8149999	0.8	321022
1735276500	0.805	-0.01	-1.23	0.8149999	0.835	0.805	589908
1735014060	0.8149999	0.0199999	2.52	0.79	0.8149999	0.79	515998
1734930900	0.795	0.005	0.63	0.79	0.81	0.787	900640
1734671700	0.79	-0.015	-1.86	0.81	0.81	0.79	1017147
1734585300	0.805	-0.02	-2.42	0.81	0.8125	0.78	1703800
1734498900	0.825	0.0050001	0.61	0.8149999	0.8325	0.805	2829146
1734412500	0.8199999	-0.03	-3.53	0.855	0.855	0.8149999	1460576
1734326100	0.85	-0.02	-2.30	0.855	0.875	0.85	1821268
1734066900	0.87	0.02	2.35	0.84	0.875	0.84	641078
1733980500	0.85	0.015	1.80	0.83	0.85	0.83	734250
1733894100	0.835	-0.015	-1.76	0.845	0.8525	0.835	808430
1733807700	0.85	-0.025	-2.86	0.87	0.87	0.8325	1098010
1733721300	0.875	-0.005	-0.57	0.88	0.8875	0.8675	508890
1733462100	0.88	-0.04	-4.35	0.91	0.92	0.88	1060895
1733375700	0.92	0.005	0.55	0.925	0.945	0.9175	2060725
1733289300	0.915	0.015	1.67	0.9	0.92	0.895	757348
1733202900	0.9	0.025	2.86	0.87	0.915	0.87	1267937
1733116500	0.875	-0.02	-2.23	0.895	0.9	0.87	1427192
1732857300	0.895	-0.005	-0.56	0.89	0.905	0.885	1021349
1732770900	0.9	-0.015	-1.64	0.92	0.925	0.8825	1854081
1732684500	0.915	-0.015	-1.61	0.92	0.9375	0.915	1333577
1732598100	0.93	-0.02	-2.11	0.95	0.9575	0.92	1430215
1732511700	0.95	0.01	1.06	0.94	0.95	0.922	1273981
1732252500	0.94	-0.01	-1.05	0.945	0.955	0.935	1448703
1732166100	0.95	0.01	1.06	0.935	0.95	0.93	817588
1732079700	0.94	-0.005	-0.53	0.935	0.9525	0.93	1135607
1731993300	0.945	-0.005	-0.53	0.94	0.97	0.94	1848865
1731906900	0.95	0.02	2.15	0.91	0.96	0.9	1945052
1731647700	0.93	-0.01	-1.06	0.93	0.9575	0.93	2205850
1731561300	0.94	0.04	4.44	0.905	0.94	0.9	3906664
1731474900	0.9	0.015	1.69	0.88	0.9	0.87	2671325
1731388500	0.885	0.06	7.27	0.845	0.89	0.845	4306563
1731302100	0.825	0	0.00	0.835	0.85	0.825	1528800
1731042900	0.825	0.0125	1.54	0.8199999	0.825	0.807	1001930
1730956500	0.8125	0.0025	0.31	0.83	0.83	0.805	1247240
1730870100	0.81	0.035	4.52	0.775	0.8149999	0.775	1777539
1730783700	0.775	0	0.00	0.77	0.78	0.765	705413
1730697300	0.775	-0.005	-0.64	0.775	0.78	0.76	1293491
1730438100	0.78	0.015	1.96	0.765	0.785	0.76	2104468
1730351700	0.765	0	0.00	0.765	0.77	0.75	2577428
1730265300	0.765	-0.02	-2.55	0.785	0.79	0.76	2867801
1730178900	0.785	0.02	2.61	0.775	0.795	0.765	2502590
1730092500	0.765	-0.01	-1.29	0.78	0.78	0.765	1404035
1729833300	0.775	-0.015	-1.90	0.8	0.8	0.775	2066755
1729746900	0.79	0	0.00	0.79	0.8149999	0.79	2898454
1729660500	0.79	0	0.00	0.8	0.8149999	0.782	2572854
1729574100	0.79	0	0.00	0.785	0.81	0.7725	2949773
1729487700	0.79	0.02	2.60	0.775	0.79	0.77	2203123
1729228500	0.77	-0.025	-3.14	0.795	0.8	0.77	3140928
1729142100	0.795	-0.02	-2.45	0.835	0.835	0.79	4206214
1729055700	0.8149999	0.0249999	3.16	0.8199999	0.85	0.8149999	7734452
1728969300	0.79	-0.11	-12.22	0.855	0.855	0.75	30396629
1728882900	0.9	0.005	0.56	0.915	0.92	0.89	2638877
1728623700	0.895	0	0.00	0.9	0.917	0.89	2389962
1728537300	0.895	0.005	0.56	0.885	0.915	0.885	3254374
1728450900	0.89	0.005	0.56	0.885	0.895	0.875	1366418

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tyro Payments Limited (TYR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tyro Payments Limited (TYR) Historical

Tyro Payments Limited (TYR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free