Tyler Technologies, Inc. (BIT:1TYL)
Italy · Delayed Price · Currency is EUR 281.40
+8.20 (3.00%)
At close: May 7, 2026
BIT:1TYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 3.00% | - |
| May 6, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.94% | - |
| May 5, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -2.52% | - |
| May 4, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -5.49% | - |
| Apr 30, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 2.44% | - |
| Apr 29, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.68% | - |
| Apr 28, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.62% | - |
| Apr 27, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 4.52% | - |
| Apr 24, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -1.69% | - |
| Apr 23, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -3.86% | - |
| Apr 22, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.82% | - |
| Apr 21, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 3.03% | - |
| Apr 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.57% | - |
| Apr 17, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 1.57% | - |
| Apr 16, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 5.93% | - |
| Apr 15, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.98% | - |
| Apr 14, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 2.99% | - |
| Apr 13, 2026 | 258.20 | 269.00 | 258.20 | 274.00 | 274.00 | -1.37% | 78 |
| Apr 10, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 3.04% | - |
| Apr 9, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -7.23% | - |
| Apr 8, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 0.07% | - |
| Apr 7, 2026 | 282.40 | 282.40 | 282.40 | 290.40 | 290.40 | -0.10% | 9 |
| Apr 2, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 0.24% | - |
| Apr 1, 2026 | 285.80 | 286.20 | 285.80 | 290.00 | 290.00 | -2.46% | 13 |
| Mar 31, 2026 | 307.20 | 307.20 | 307.20 | 297.30 | 297.30 | -0.70% | 2 |
| Mar 30, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 5.35% | - |
| Mar 27, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -4.02% | - |
| 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 | - | - |