TietoEVRY Corp (TIETO.HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.71	18.90	18.69	18.73	+0.05%	251,422
2026-08-06	18.83	18.93	18.53	18.72	-0.37%	312,572
2026-08-05	18.78	19.05	18.78	18.79	+0.05%	261,297
2026-08-04	18.79	18.97	18.72	18.78	-0.21%	271,153
2026-08-03	18.54	19.00	18.54	18.82	+1.51%	293,165
2026-07-31	18.84	18.91	18.54	18.54	-1.01%	675,592
2026-07-30	19.10	19.11	18.73	18.73	-1.94%	304,989
2026-07-29	18.80	19.17	18.77	19.10	+1.98%	353,191
2026-07-28	18.16	18.86	18.16	18.73	+3.88%	441,514
2026-07-27	17.88	18.13	17.81	18.03	+0.84%	440,479
2026-07-24	17.43	17.91	17.43	17.88	+2.58%	373,458
2026-07-23	17.52	17.54	17.21	17.43	-1.64%	424,854
2026-07-22	17.88	18.04	17.21	17.72	+0.23%	461,109
2026-07-21	17.37	17.82	17.36	17.68	+0.06%	427,184
2026-07-20	17.18	17.68	17.18	17.67	+1.96%	397,173
2026-07-17	17.74	18.08	15.86	17.33	-2.97%	904,270
2026-07-16	17.78	18.00	17.74	17.86	+0.45%	342,016
2026-07-15	17.75	18.05	17.60	17.78	-0.34%	493,467
2026-07-14	17.95	18.15	17.38	17.84	-0.50%	623,098
2026-07-13	17.49	18.00	17.46	17.93	+1.76%	349,604
2026-07-10	17.78	17.85	17.59	17.62	-0.90%	349,400
2026-07-09	17.90	17.90	17.52	17.78	+0.28%	296,497
2026-07-08	17.99	18.20	17.73	17.73	-1.66%	467,955
2026-07-07	18.00	18.17	17.96	18.03	+0.17%	301,176
2026-07-06	17.76	18.06	17.73	18.00	+1.35%	324,510
2026-07-03	17.65	17.82	17.62	17.76	+0.62%	270,086
2026-07-02	17.41	17.96	17.25	17.65	+1.20%	315,101
2026-07-01	18.27	18.36	16.92	17.44	-4.70%	888,423
2026-06-30	19.40	19.40	18.21	18.30	-5.67%	628,142
2026-06-29	19.21	19.45	19.17	19.40	+1.52%	320,805
2026-06-26	18.98	19.16	18.77	19.11	+0.26%	385,183
2026-06-25	19.21	19.25	18.79	19.06	-0.73%	338,846
2026-06-24	19.25	19.33	19.06	19.20	-0.26%	310,939
2026-06-23	19.14	19.62	19.00	19.25	+0.57%	330,989
2026-06-22	19.06	19.20	18.84	19.14	+1.27%	446,017
2026-06-18	20.38	20.42	18.86	18.90	-6.99%	845,478
2026-06-17	20.24	20.44	20.20	20.32	+0.20%	192,770
2026-06-16	20.26	20.40	20.14	20.28	+0.20%	197,609
2026-06-15	20.58	20.68	20.10	20.24	-0.49%	258,879
2026-06-12	20.44	20.50	20.22	20.34	+0.99%	249,376
2026-06-11	20.34	20.44	20.00	20.14	-1.76%	222,672
2026-06-10	20.70	20.80	20.26	20.50	-1.06%	253,933
2026-06-09	20.72	20.90	20.62	20.72	-0.86%	274,497
2026-06-08	20.70	20.94	20.46	20.90	+0.48%	248,872
2026-06-05	20.98	21.22	20.72	20.80	-1.42%	317,806
2026-06-04	20.82	21.30	20.82	21.10	+1.34%	356,612
2026-06-03	21.38	21.42	20.82	20.82	-2.62%	265,655
2026-06-02	21.30	21.86	21.26	21.38	+0.56%	400,319
2026-06-01	20.64	21.30	20.62	21.26	+3.00%	394,280
2026-05-29	20.36	20.70	20.34	20.64	+1.28%	627,238
2026-05-28	20.08	20.56	20.08	20.38	+1.09%	292,067
2026-05-27	20.46	20.54	20.16	20.16	-1.47%	427,122
2026-05-26	20.50	20.62	20.44	20.46	-0.20%	209,419
2026-05-25	20.60	20.74	20.50	20.50	-0.49%	207,245
2026-05-22	20.40	20.62	20.36	20.60	+0.98%	349,148
2026-05-21	20.08	20.58	20.04	20.40	+0.29%	388,381
2026-05-20	20.24	20.56	20.20	20.34	+0.00%	260,657
2026-05-19	19.89	20.62	19.89	20.34	+2.26%	431,336
2026-05-18	19.47	19.90	19.38	19.89	+1.38%	298,128
2026-05-15	19.27	19.62	19.17	19.62	+1.66%	245,606
2026-05-13	19.42	19.65	19.20	19.30	-0.72%	283,340
2026-05-12	19.50	19.51	19.21	19.44	-1.02%	232,599
2026-05-11	19.57	19.73	19.44	19.64	-0.15%	266,585
2026-05-08	20.06	20.18	19.44	19.67	-2.14%	297,890
2026-05-07	20.06	20.16	19.80	20.10	+0.20%	255,109
2026-05-06	19.76	20.16	19.64	20.06	+1.31%	366,527
2026-05-05	19.64	20.08	19.64	19.80	+0.15%	291,005
2026-05-04	19.00	19.92	19.00	19.77	+4.05%	499,928
2026-04-30	18.44	19.37	18.31	19.00	+4.22%	627,722
2026-04-29	18.48	18.89	17.76	18.23	-0.87%	502,819
2026-04-28	18.40	18.49	18.25	18.39	-0.05%	195,325
2026-04-27	18.30	18.64	18.27	18.40	+0.55%	265,946
2026-04-24	18.70	18.70	18.29	18.30	-2.24%	233,308
2026-04-23	18.85	18.93	18.60	18.72	-0.74%	266,951
2026-04-22	18.96	19.03	18.77	18.86	-0.58%	156,634
2026-04-21	18.69	19.09	18.69	18.97	+1.50%	216,592
2026-04-20	18.64	18.75	18.52	18.69	+0.00%	179,937
2026-04-17	18.66	18.97	18.64	18.69	+0.16%	241,453
2026-04-16	18.38	18.79	18.36	18.66	+1.80%	233,529
2026-04-15	18.69	18.74	18.16	18.33	-1.77%	258,182
2026-04-14	18.50	18.75	18.46	18.66	+1.25%	192,655
2026-04-13	18.05	18.43	17.97	18.43	+1.60%	197,838
2026-04-10	18.08	18.37	18.04	18.14	+0.39%	238,111
2026-04-09	18.76	18.76	18.01	18.07	-4.04%	337,200
2026-04-08	19.06	19.36	18.60	18.83	+1.07%	332,470
2026-04-07	19.10	19.12	18.51	18.63	-2.82%	334,175
2026-04-02	18.76	19.17	18.69	19.17	+1.00%	253,095
2026-04-01	19.02	19.13	18.68	18.98	+1.50%	219,929
2026-03-31	18.50	18.86	18.49	18.70	+1.03%	395,697
2026-03-30	17.86	18.60	17.76	18.51	+3.29%	353,148
2026-03-27	17.74	18.13	17.71	17.92	+1.01%	491,216
2026-03-26	17.54	17.89	17.41	17.74	+1.14%	341,621
2026-03-25	17.40	17.62	17.30	17.54	-1.02%	409,195
2026-03-24	17.83	17.90	17.59	17.72	-0.62%	377,641
2026-03-23	17.74	18.17	17.54	17.83	-1.16%	416,567
2026-03-20	18.38	18.51	17.96	18.04	-1.69%	745,097
2026-03-19	18.55	18.56	18.20	18.35	-0.60%	450,524
2026-03-18	18.71	18.83	18.46	18.46	-0.75%	258,678
2026-03-17	18.40	18.71	18.28	18.60	+0.92%	349,570
2026-03-16	18.54	18.64	18.42	18.43	-0.70%	230,949
2026-03-13	18.71	18.86	18.33	18.56	-1.85%	380,973
2026-03-12	18.72	19.12	18.68	18.91	+0.21%	267,740
2026-03-11	18.93	19.00	18.62	18.87	-0.47%	258,521
2026-03-10	18.80	19.11	18.78	18.96	+1.77%	387,927
2026-03-09	18.86	19.01	18.60	18.63	-2.51%	326,439
2026-03-06	19.10	19.28	18.98	19.11	+0.79%	468,656
2026-03-05	18.66	19.01	18.50	18.96	+1.61%	292,720
2026-03-04	18.35	18.68	18.21	18.66	+2.58%	287,430
2026-03-03	18.44	18.44	17.95	18.19	-1.57%	538,124
2026-03-02	18.63	18.90	18.43	18.48	-2.63%	458,856
2026-02-27	18.50	18.98	18.46	18.98	+2.76%	515,545
2026-02-26	18.02	18.53	17.96	18.47	+2.73%	456,392
2026-02-25	18.16	18.24	17.85	17.98	-0.77%	425,337
2026-02-24	18.84	18.95	18.12	18.12	-4.18%	763,398
2026-02-23	19.19	19.22	18.83	18.91	-1.46%	401,314
2026-02-20	19.58	19.64	18.94	19.19	-1.99%	398,858
2026-02-19	19.27	19.61	19.27	19.58	+1.61%	476,814
2026-02-18	19.01	19.31	18.81	19.27	+2.01%	485,454
2026-02-17	18.78	18.89	18.59	18.89	+0.80%	414,587
2026-02-16	19.65	19.65	18.74	18.74	-4.19%	493,055
2026-02-13	19.01	19.56	18.86	19.56	+2.89%	652,114
2026-02-12	18.08	19.17	18.00	19.01	+14.04%	2,281,895
2026-02-11	17.53	17.53	16.67	16.67	-5.34%	573,920
2026-02-10	17.45	17.73	17.44	17.61	+0.92%	275,200
2026-02-09	17.66	17.76	17.32	17.45	-0.63%	212,944
2026-02-06	17.40	17.56	17.03	17.56	+0.40%	480,471
2026-02-05	17.67	17.74	17.33	17.49	-0.57%	320,240
2026-02-04	17.80	17.91	17.13	17.59	-1.01%	708,700
2026-02-03	18.85	18.90	17.71	17.77	-5.63%	906,245
2026-02-02	18.32	18.83	18.24	18.83	+2.78%	292,912
2026-01-30	18.04	18.32	18.00	18.32	+1.55%	545,923
2026-01-29	18.81	18.83	18.04	18.04	-4.14%	383,573
2026-01-28	18.94	18.94	18.68	18.82	-0.79%	169,185
2026-01-27	19.08	19.10	18.85	18.97	-0.78%	164,185
2026-01-26	19.10	19.13	18.91	19.12	+0.58%	195,974
2026-01-23	19.22	19.25	18.91	19.01	-1.09%	189,319
2026-01-22	19.30	19.36	19.02	19.22	+0.10%	283,414
2026-01-21	18.71	19.24	18.71	19.20	+2.29%	348,974
2026-01-20	18.91	19.27	18.77	18.77	-0.85%	711,013
2026-01-19	18.42	19.11	18.18	18.93	+1.28%	445,308
2026-01-16	18.88	18.92	18.51	18.69	-1.16%	167,743
2026-01-15	18.96	18.99	18.73	18.91	-0.32%	309,090
2026-01-14	18.56	18.97	18.52	18.97	+2.21%	330,078
2026-01-13	18.60	18.60	18.35	18.56	-0.16%	434,913
2026-01-12	18.75	18.77	18.26	18.59	-2.97%	384,629
2026-01-09	18.54	19.22	18.47	19.16	+3.34%	375,124
2026-01-08	18.75	18.77	18.37	18.54	-0.75%	217,227
2026-01-07	18.27	18.88	18.27	18.68	+2.24%	389,607
2026-01-05	18.22	18.27	18.00	18.27	+0.83%	286,091
2026-01-02	18.28	18.44	18.12	18.12	-0.98%	271,827
2025-12-30	18.20	18.37	18.20	18.30	+0.66%	161,070
2025-12-29	18.00	18.25	18.00	18.18	+0.78%	234,656
2025-12-23	18.10	18.12	17.92	18.04	-0.61%	150,426
2025-12-22	18.22	18.22	18.03	18.15	-0.49%	137,852
2025-12-19	18.12	18.40	18.07	18.24	+0.16%	426,702
2025-12-18	18.04	18.28	17.98	18.21	+0.61%	264,114
2025-12-17	18.02	18.15	17.81	18.10	+0.44%	399,774
2025-12-16	18.23	18.33	18.02	18.02	-1.53%	363,254
2025-12-15	18.28	18.53	18.24	18.30	+0.11%	282,112
2025-12-12	18.27	18.53	18.27	18.28	+0.05%	461,720
2025-12-11	18.03	18.41	17.95	18.27	+1.22%	563,808
2025-12-10	18.13	18.13	17.95	18.05	-0.44%	164,619
2025-12-09	18.28	18.28	17.97	18.13	-0.82%	418,965
2025-12-08	18.44	18.57	18.27	18.28	-1.14%	165,804
2025-12-05	18.61	18.68	18.45	18.49	-0.91%	115,019
2025-12-04	18.54	18.69	18.38	18.66	+0.65%	138,977
2025-12-03	18.32	18.59	18.32	18.54	+1.31%	211,414
2025-12-02	18.43	18.43	18.15	18.30	-0.71%	137,265
2025-12-01	18.07	18.48	17.88	18.43	+2.96%	358,751
2025-11-28	17.83	17.90	17.72	17.90	+0.39%	186,620
2025-11-27	17.75	17.89	17.67	17.83	+0.91%	157,398
2025-11-26	17.89	17.89	17.51	17.67	-0.95%	232,749
2025-11-25	18.19	18.19	17.68	17.84	-2.35%	473,217
2025-11-24	17.80	18.27	17.80	18.27	+2.64%	382,026
2025-11-21	17.50	18.16	17.50	17.80	+0.28%	393,188
2025-11-20	17.54	18.17	17.42	17.75	+2.42%	568,544
2025-11-19	17.32	17.44	17.19	17.33	-0.23%	187,910
2025-11-18	17.60	17.64	17.35	17.37	-2.36%	236,098
2025-11-17	18.07	18.12	17.76	17.79	-1.71%	148,918
2025-11-14	18.31	18.31	18.03	18.10	-1.47%	154,802
2025-11-13	18.39	18.47	18.30	18.37	-0.27%	113,212
2025-11-12	18.18	18.50	18.11	18.42	+1.32%	246,285
2025-11-11	18.00	18.18	17.98	18.18	+1.11%	139,141
2025-11-10	17.93	18.22	17.92	17.98	+0.78%	247,156
2025-11-07	17.78	18.03	17.66	17.84	+0.34%	302,589
2025-11-06	17.89	17.97	17.68	17.78	-0.61%	189,949
2025-11-05	18.11	18.13	17.85	17.89	-1.65%	230,914
2025-11-04	18.54	18.54	18.07	18.19	-2.41%	203,917
2025-11-03	18.54	18.67	18.44	18.64	+0.16%	269,842
2025-10-31	18.34	18.61	18.26	18.61	+1.47%	373,707
2025-10-30	18.28	18.38	18.21	18.34	+0.33%	277,374
2025-10-29	18.23	18.35	18.02	18.28	-0.11%	374,540
2025-10-28	18.10	18.30	17.84	18.30	+0.55%	395,117
2025-10-27	18.28	18.28	17.83	18.20	-0.44%	289,131
2025-10-24	18.11	18.28	17.87	18.28	+0.44%	433,954
2025-10-23	16.64	18.20	16.64	18.20	+10.37%	1,522,979
2025-10-22	16.50	16.56	16.20	16.49	-0.60%	552,667
2025-10-21	16.26	16.59	16.21	16.59	+2.03%	304,511
2025-10-20	16.10	16.26	15.92	16.26	+0.99%	256,594
2025-10-17	16.04	16.10	15.90	16.10	-0.86%	401,429
2025-10-16	16.05	16.24	15.95	16.24	+1.25%	370,202
2025-10-15	15.53	16.04	15.51	16.04	+3.55%	421,566
2025-10-14	15.39	15.49	15.28	15.49	+0.19%	174,314
2025-10-13	15.38	15.56	15.36	15.46	+0.45%	237,181
2025-10-10	15.55	15.69	15.35	15.39	-0.97%	671,351
2025-10-09	15.60	15.75	15.54	15.54	-0.77%	217,749
2025-10-08	15.60	15.84	15.59	15.66	+0.38%	182,388
2025-10-07	15.45	15.62	15.35	15.60	+1.23%	219,943
2025-10-06	15.61	15.61	15.33	15.41	-1.28%	297,693
2025-10-03	15.54	15.72	15.42	15.61	+0.58%	228,943
2025-10-02	15.49	15.70	15.37	15.52	+0.19%	290,780
2025-10-01	15.28	15.63	15.28	15.49	+0.58%	193,247
2025-09-30	15.25	15.43	15.15	15.40	+1.18%	280,989
2025-09-29	15.10	15.25	15.05	15.22	+0.86%	107,845
2025-09-26	15.23	15.29	15.00	15.09	-0.66%	175,682
2025-09-25	15.18	15.41	15.15	15.19	+0.07%	250,641
2025-09-24	15.55	15.55	14.99	15.18	-2.38%	516,084
2025-09-23	15.36	15.73	15.29	15.55	+1.04%	558,884
2025-09-22	15.21	15.39	15.04	15.39	-3.21%	334,383
2025-09-19	16.21	16.25	15.90	15.90	-1.36%	496,427
2025-09-18	16.04	16.26	15.99	16.12	+0.88%	541,511
2025-09-17	15.80	16.00	15.79	15.98	+1.27%	252,597
2025-09-16	15.80	16.13	15.71	15.78	+0.51%	520,738
2025-09-15	15.93	16.10	15.70	15.70	-1.38%	245,749
2025-09-12	15.88	16.03	15.78	15.92	+0.25%	156,072
2025-09-11	15.83	16.00	15.82	15.88	+0.51%	185,416
2025-09-10	16.02	16.21	15.80	15.80	-1.19%	178,694
2025-09-09	15.90	16.05	15.88	15.99	+0.50%	115,864
2025-09-08	15.98	16.08	15.83	15.91	-0.44%	183,676
2025-09-05	15.75	16.03	15.75	15.98	+1.59%	168,544
2025-09-04	15.67	15.83	15.67	15.73	+0.38%	190,535
2025-09-03	15.70	15.83	15.58	15.67	+0.19%	167,100
2025-09-02	16.05	16.07	15.64	15.64	-2.19%	303,558
2025-09-01	15.90	16.15	15.86	15.99	+0.19%	138,203
2025-08-29	16.05	16.15	15.95	15.96	-0.37%	289,463
2025-08-28	16.10	16.32	16.01	16.02	-0.19%	224,772
2025-08-27	15.87	16.07	15.84	16.05	+1.13%	140,846
2025-08-26	15.98	15.99	15.83	15.87	-0.69%	249,886
2025-08-25	15.80	16.12	15.80	15.98	+1.27%	301,453
2025-08-22	15.48	15.78	15.42	15.78	+1.94%	232,503
2025-08-21	15.37	15.54	15.30	15.48	+0.72%	226,896
2025-08-20	15.30	15.40	15.21	15.37	+0.13%	152,884
2025-08-19	15.29	15.42	15.28	15.35	+1.66%	280,377
2025-08-18	15.22	15.38	15.04	15.10	-0.79%	168,181
2025-08-15	15.06	15.25	15.06	15.22	+1.53%	150,688
2025-08-14	15.02	15.11	14.98	14.99	-0.20%	220,482
2025-08-13	15.08	15.08	14.83	15.02	+0.13%	262,796
2025-08-12	15.17	15.25	14.98	15.00	-1.32%	286,180
2025-08-11	15.27	15.39	15.17	15.20	-0.46%	191,537
2025-08-08	15.13	15.29	15.12	15.27	+0.93%	143,526

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+3.05%). Worst month: Mar (-6.45%). Based on 5 years of daily data (2022–2026).

Jan+3.05%
Feb+0.88%
Mar-6.45%
Apr-2.97%
May-0.63%
Jun-4.82%
Jul-0.86%
Aug+2.40%
Sep-4.12%
Oct+2.71%
Nov+0.55%
Dec+0.57%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is TietoEVRY Corp's (TIETO.HE) latest close?

18.73 on 2026-08-07, from the Closelook data lake's daily price record.

What is TIETO.HE's 52-week high and low?

21.86 high and 14.83 low over the trailing 52 weeks, as of 2026-08-07.

What is TietoEVRY Corp's strongest and weakest month historically?

Historically, TIETO.HE's strongest calendar month has been Jan (average +3.05%) and its weakest Mar (average -6.45%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.