Tyler Technologies, Inc. (ETR:TYP)
Germany · Delayed Price · Currency is EUR 302.60
-4.00 (-1.30%)
At close: Sep 15, 2026
ETR:TYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |