Tyler Technologies, Inc. (ETR:TYP)
Germany · Delayed Price · Currency is EUR 302.00
+3.20 (1.07%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:TYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.07% | - |
| Aug 20, 2026 | 299.00 | 299.00 | 298.80 | 298.80 | 298.80 | -0.99% | 2 |
| Aug 19, 2026 | 296.40 | 301.80 | 296.40 | 301.80 | 301.80 | 4.65% | 1 |
| Aug 18, 2026 | 281.40 | 288.40 | 281.40 | 288.40 | 288.40 | 3.37% | 14 |
| Aug 17, 2026 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -1.27% | 153 |
| Aug 14, 2026 | 282.00 | 283.40 | 282.00 | 282.60 | 282.60 | 3.82% | 39 |
| Aug 13, 2026 | 276.80 | 276.80 | 272.20 | 272.20 | 272.20 | -0.37% | 20 |
| Aug 12, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -2.29% | - |
| Aug 11, 2026 | 281.00 | 281.00 | 279.60 | 279.60 | 279.60 | 1.53% | 5 |
| Aug 10, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 3.15% | - |
| Aug 7, 2026 | 271.20 | 271.20 | 267.00 | 267.00 | 267.00 | 1.06% | 2 |
| Aug 6, 2026 | 267.60 | 267.60 | 263.00 | 264.20 | 264.20 | -0.83% | 5 |
| Aug 5, 2026 | 267.80 | 267.80 | 266.40 | 266.40 | 266.40 | -0.30% | 40 |
| Aug 4, 2026 | 268.60 | 268.60 | 259.80 | 267.20 | 267.20 | -1.26% | 52 |
| Aug 3, 2026 | 275.00 | 275.00 | 268.80 | 270.60 | 270.60 | 0.97% | 44 |
| Jul 31, 2026 | 275.60 | 275.60 | 268.00 | 268.00 | 268.00 | -8.22% | 16 |
| Jul 30, 2026 | 300.00 | 300.20 | 292.00 | 292.00 | 292.00 | -3.18% | 149 |
| Jul 29, 2026 | 296.20 | 301.60 | 296.20 | 301.60 | 301.60 | 17.54% | 4 |
| Jul 24, 2026 | 255.80 | 256.60 | 255.80 | 256.60 | 256.60 | 1.26% | 76 |
| Jul 23, 2026 | 248.20 | 253.40 | 248.20 | 253.40 | 253.40 | -4.38% | 5 |
| Jul 22, 2026 | 268.00 | 268.00 | 263.00 | 265.00 | 265.00 | -0.60% | 35 |
| Jul 21, 2026 | 275.00 | 275.00 | 266.60 | 266.60 | 266.60 | -3.48% | 180 |
| Jul 20, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 0.15% | - |
| Jul 17, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 1.10% | - |
| Jul 16, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 1.79% | - |
| Jul 15, 2026 | 269.80 | 269.80 | 268.00 | 268.00 | 268.00 | 0.98% | 5 |
| Jul 14, 2026 | 268.80 | 268.80 | 265.40 | 265.40 | 265.40 | -1.26% | 25 |
| Jul 10, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -0.37% | - |
| Jul 9, 2026 | 275.40 | 275.40 | 269.80 | 269.80 | 269.80 | -6.38% | 27 |
| Jul 7, 2026 | 289.00 | 289.00 | 283.40 | 288.20 | 288.20 | 4.34% | 27 |
| Jul 6, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 1.69% | - |
| Jul 2, 2026 | 270.40 | 271.60 | 265.00 | 271.60 | 271.60 | 7.69% | 210 |
| Jun 30, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.02% | - |
| Jun 29, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.86% | - |
| Jun 26, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.07% | - |
| Jun 25, 2026 | 254.00 | 254.00 | 251.80 | 251.80 | 251.80 | 3.62% | 21 |
| Jun 23, 2026 | 243.60 | 243.60 | 243.00 | 243.00 | 243.00 | 0.75% | 7 |
| Jun 22, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -0.08% | - |
| Jun 18, 2026 | 243.20 | 243.20 | 241.40 | 241.40 | 241.40 | -6.58% | 4 |
| Jun 17, 2026 | 255.40 | 258.40 | 255.40 | 258.40 | 258.40 | 1.02% | 2 |
| Jun 16, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 1.27% | - |
| Jun 15, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 0.08% | - |
| Jun 12, 2026 | 256.00 | 256.00 | 252.40 | 252.40 | 252.40 | -1.94% | 28 |
| Jun 11, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -3.67% | 33 |
| Jun 10, 2026 | 264.40 | 267.20 | 264.40 | 267.20 | 267.20 | 0.83% | 64 |
| Jun 8, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.30% | - |
| Jun 5, 2026 | 268.80 | 268.80 | 265.80 | 265.80 | 265.80 | -0.30% | 55 |