Tyler Technologies, Inc. (ETR:TYP)
Germany · Delayed Price · Currency is EUR 290.80
-4.20 (-1.42%)
At close: Oct 8, 2026
ETR:TYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 296.20 | 296.20 | 290.80 | 290.80 | 290.80 | -1.42% | 171 |
| Oct 7, 2026 | 294.80 | 295.40 | 294.80 | 295.00 | 295.00 | -0.47% | 2 |
| Oct 6, 2026 | 293.00 | 297.60 | 291.80 | 296.40 | 296.40 | 1.16% | 28 |
| Oct 5, 2026 | 288.20 | 293.00 | 287.80 | 293.00 | 293.00 | 1.81% | 2 |
| Oct 2, 2026 | 294.20 | 295.80 | 287.80 | 287.80 | 287.80 | 0.14% | - |
| Oct 1, 2026 | 281.60 | 287.40 | 281.60 | 287.40 | 287.40 | 0.98% | 29 |
| Sep 30, 2026 | 279.00 | 284.60 | 278.40 | 284.60 | 284.60 | 1.86% | - |
| Sep 29, 2026 | 286.00 | 286.00 | 279.40 | 279.40 | 279.40 | -1.48% | 26 |
| Sep 28, 2026 | 286.20 | 286.20 | 282.80 | 283.60 | 283.60 | -2.21% | 2 |
| Sep 25, 2026 | 286.40 | 290.00 | 286.40 | 290.00 | 290.00 | 0.07% | - |
| Sep 24, 2026 | 289.80 | 294.00 | 289.80 | 289.80 | 289.80 | -1.83% | 43 |
| Sep 23, 2026 | 290.20 | 295.20 | 290.20 | 295.20 | 295.20 | 3.29% | - |
| Sep 22, 2026 | 291.20 | 291.20 | 285.80 | 285.80 | 285.80 | -0.56% | 3 |
| Sep 21, 2026 | 296.40 | 296.60 | 287.40 | 287.40 | 287.40 | -2.58% | - |
| Sep 18, 2026 | 299.20 | 299.20 | 294.00 | 295.00 | 295.00 | -0.61% | 12 |
| Sep 17, 2026 | 304.00 | 304.00 | 296.80 | 296.80 | 296.80 | -1.13% | 40 |
| Sep 16, 2026 | 306.40 | 306.80 | 300.20 | 300.20 | 300.20 | -0.79% | 16 |
| Sep 15, 2026 | 311.20 | 311.20 | 302.60 | 302.60 | 302.60 | -1.30% | - |
| Sep 14, 2026 | 293.60 | 306.60 | 293.60 | 306.60 | 306.60 | 6.46% | 26 |
| Sep 11, 2026 | 289.80 | 291.00 | 288.00 | 288.00 | 288.00 | -2.17% | 22 |
| Sep 10, 2026 | 296.00 | 296.20 | 294.40 | 294.40 | 294.40 | -0.27% | 10 |
| Sep 9, 2026 | 298.40 | 299.20 | 295.20 | 295.20 | 295.20 | -0.94% | 20 |
| Sep 8, 2026 | 311.20 | 311.20 | 298.00 | 298.00 | 298.00 | -4.12% | 36 |
| Sep 7, 2026 | 312.20 | 312.20 | 310.80 | 310.80 | 310.80 | -1.71% | - |
| Sep 4, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | -4.01% | - |
| Sep 3, 2026 | 333.00 | 333.00 | 329.40 | 329.40 | 329.40 | 2.30% | 38 |
| Sep 2, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.25% | 40 |
| Sep 1, 2026 | 322.40 | 322.80 | 321.80 | 322.80 | 322.80 | -0.68% | 129 |
| Aug 31, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.49% | - |
| Aug 28, 2026 | 321.80 | 323.40 | 321.80 | 323.40 | 323.40 | 1.51% | 7 |
| Aug 27, 2026 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 5.99% | 10 |
| Aug 26, 2026 | 299.00 | 300.60 | 299.00 | 300.60 | 300.60 | - | 97 |
| Aug 25, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -1.76% | - |
| Aug 24, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.32% | - |
| 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 |