Tyler Technologies, Inc. (BIT:1TYL)
Italy · Delayed Price · Currency is EUR 296.10
+3.10 (1.06%)
At close: Mar 26, 2026
BIT:1TYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 300.80 | 300.80 | 300.80 | 296.10 | 296.10 | 2.85% | 8 |
| Mar 25, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -2.37% | - |
| Mar 24, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.65% | - |
| Mar 23, 2026 | 300.80 | 300.80 | 300.80 | 293.00 | 293.00 | -4.19% | 6 |
| Mar 20, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.16% | - |
| Mar 19, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1.83% | - |
| Mar 18, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -4.03% | - |
| Mar 17, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 2.59% | - |
| Mar 16, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -2.12% | - |
| Mar 13, 2026 | 300.20 | 300.20 | 300.20 | 311.10 | 311.10 | 4.71% | 3 |
| Mar 12, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -3.29% | - |
| Mar 11, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 0.85% | - |
| Mar 10, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | -4.03% | - |
| Mar 9, 2026 | 312.80 | 312.80 | 312.80 | 317.40 | 317.40 | -0.72% | 1 |
| Mar 6, 2026 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - | - |
| Mar 5, 2026 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 4.82% | - |
| Mar 4, 2026 | 325.80 | 325.80 | 313.20 | 305.00 | 305.00 | 0.59% | 9 |
| Mar 3, 2026 | 306.70 | 306.70 | 306.70 | 303.20 | 303.20 | 1.00% | 4 |
| Mar 2, 2026 | 300.70 | 300.70 | 298.90 | 300.20 | 300.20 | 3.34% | 50 |
| Feb 27, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.69% | - |
| Feb 26, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.17% | - |
| Feb 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4.27% | - |
| Feb 24, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - | - |
| Feb 23, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 1.17% | - |
| Feb 20, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 2.09% | - |
| Feb 19, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.75% | - |
| Feb 18, 2026 | 268.70 | 268.70 | 268.70 | 262.80 | 262.80 | 1.62% | 10 |
| Feb 17, 2026 | 259.20 | 259.20 | 259.20 | 258.60 | 258.60 | 10.23% | 8 |
| Feb 16, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -8.43% | - |
| Feb 13, 2026 | 245.20 | 254.20 | 245.20 | 256.20 | 256.20 | 5.56% | 10 |
| Feb 12, 2026 | 258.00 | 265.20 | 258.00 | 242.70 | 242.70 | -14.48% | 13 |
| Feb 11, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -5.15% | - |
| Feb 10, 2026 | 300.20 | 300.20 | 300.20 | 299.20 | 299.20 | -0.66% | 3 |
| Feb 9, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 2.48% | - |
| Feb 6, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -0.51% | - |
| Feb 5, 2026 | 296.70 | 296.70 | 296.70 | 295.40 | 295.40 | 0.85% | 1 |
| Feb 4, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 6.74% | - |
| Feb 3, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -13.79% | - |
| Feb 2, 2026 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | 2.35% | - |
| Jan 30, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -4.60% | - |
| Jan 29, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -8.35% | - |
| Jan 28, 2026 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 0.79% | - |
| Jan 27, 2026 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -4.41% | - |
| Jan 26, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -0.43% | - |
| Jan 23, 2026 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | -0.88% | - |
| Jan 22, 2026 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 1.24% | - |
| Jan 21, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -0.19% | - |
| Jan 20, 2026 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | -2.55% | - |
| Jan 19, 2026 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | -0.39% | - |
| Jan 16, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 0.58% | - |