Tyler Technologies, Inc. (BIT:1TYL)
Italy · Delayed Price · Currency is EUR 316.20
-12.80 (-3.89%)
At close: Sep 4, 2026
BIT:1TYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 318.20 | 318.20 | 317.80 | 316.20 | 316.20 | -3.89% | 141 |
| Sep 3, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.92% | - |
| Sep 2, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | -0.06% | - |
| Sep 1, 2026 | 322.80 | 322.80 | 322.80 | 323.00 | 323.00 | -0.74% | 50 |
| Aug 31, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 0.62% | - |
| Aug 28, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 1.51% | - |
| Aug 27, 2026 | 302.00 | 306.60 | 302.00 | 318.60 | 318.60 | 5.85% | 60 |
| Aug 26, 2026 | 300.00 | 300.00 | 300.00 | 301.00 | 301.00 | 0.20% | 5 |
| Aug 25, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -2.15% | - |
| Aug 24, 2026 | 306.80 | 306.80 | 306.80 | 307.00 | 307.00 | 1.52% | 7 |
| Aug 21, 2026 | 302.00 | 302.00 | 302.00 | 302.40 | 302.40 | 1.20% | 2 |
| Aug 20, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | -0.86% | - |
| Aug 19, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 4.29% | - |
| Aug 18, 2026 | 286.40 | 286.40 | 286.40 | 289.00 | 289.00 | 3.73% | 4 |
| Aug 17, 2026 | 284.00 | 284.00 | 284.00 | 278.60 | 278.60 | -1.07% | 5 |
| Aug 14, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 3.99% | - |
| Aug 13, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -0.95% | - |
| Aug 12, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -2.22% | - |
| Aug 11, 2026 | 275.00 | 277.00 | 275.00 | 279.60 | 279.60 | 1.67% | 2 |
| Aug 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.92% | - |
| Aug 7, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 1.37% | - |
| Aug 6, 2026 | 261.40 | 261.40 | 261.00 | 263.60 | 263.60 | -1.35% | 40 |
| Aug 5, 2026 | 276.00 | 277.20 | 268.20 | 267.20 | 267.20 | 0.30% | 16 |
| Aug 4, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.70% | - |
| Aug 3, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.97% | - |
| Jul 31, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -4.14% | - |
| Jul 30, 2026 | 302.00 | 302.60 | 274.80 | 280.00 | 280.00 | -6.85% | 45 |
| Jul 29, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 2.31% | - |
| Jul 28, 2026 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | 5.08% | - |
| Jul 27, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 5.83% | - |
| Jul 24, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 4.26% | - |
| Jul 23, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.32% | - |
| Jul 22, 2026 | 267.00 | 267.00 | 267.00 | 252.60 | 252.60 | -5.39% | 4 |
| Jul 21, 2026 | 273.80 | 273.80 | 273.80 | 267.00 | 267.00 | -3.19% | 5 |
| Jul 20, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.14% | - |
| Jul 17, 2026 | 278.40 | 278.40 | 278.40 | 276.20 | 276.20 | 1.47% | 15 |
| Jul 16, 2026 | 267.00 | 267.00 | 267.00 | 272.20 | 272.20 | 1.34% | 10 |
| Jul 15, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 1.59% | - |
| Jul 14, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -4.96% | - |
| Jul 13, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 3.34% | - |
| Jul 10, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.44% | - |
| Jul 9, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -2.03% | - |
| Jul 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -4.89% | - |
| Jul 7, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 4.92% | - |
| Jul 6, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -2.47% | - |
| Jul 3, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 4.50% | - |
| Jul 2, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -0.07% | - |
| Jul 1, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 7.86% | - |
| Jun 30, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -1.64% | - |
| Jun 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.08% | - |