Tyler Technologies, Inc. (FRA:TYP)
Germany · Delayed Price · Currency is EUR 309.50
-6.40 (-2.03%)
At close: Jan 30, 2026
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 314.90 | 314.90 | 309.50 | 309.50 | 309.50 | -2.03% | - |
| Jan 29, 2026 | 347.00 | 347.90 | 315.90 | 315.90 | 315.90 | -9.77% | 20 |
| Jan 28, 2026 | 352.80 | 352.80 | 350.10 | 350.10 | 350.10 | -0.60% | - |
| Jan 27, 2026 | 367.30 | 367.30 | 352.20 | 352.20 | 352.20 | -4.45% | - |
| Jan 26, 2026 | 363.60 | 368.60 | 363.60 | 368.60 | 368.60 | 0.79% | - |
| Jan 23, 2026 | 372.50 | 372.50 | 365.70 | 365.70 | 365.70 | -2.22% | - |
| Jan 22, 2026 | 369.10 | 374.00 | 369.10 | 374.00 | 374.00 | 0.70% | - |
| Jan 21, 2026 | 363.20 | 371.40 | 363.20 | 371.40 | 371.40 | 1.98% | - |
| Jan 20, 2026 | 370.80 | 370.80 | 364.20 | 364.20 | 364.20 | -3.19% | - |
| Jan 19, 2026 | 372.50 | 376.20 | 372.50 | 376.20 | 376.20 | -0.42% | - |
| Jan 16, 2026 | 382.00 | 382.00 | 377.80 | 377.80 | 377.80 | -1.18% | - |
| Jan 15, 2026 | 385.30 | 385.30 | 382.30 | 382.30 | 382.30 | -0.65% | - |
| Jan 14, 2026 | 376.80 | 384.80 | 376.80 | 384.80 | 384.80 | 1.58% | - |
| Jan 13, 2026 | 379.80 | 379.80 | 378.80 | 378.80 | 378.80 | -0.76% | - |
| Jan 12, 2026 | 379.40 | 381.70 | 379.40 | 381.70 | 381.70 | -0.83% | - |
| Jan 9, 2026 | 386.40 | 386.40 | 384.90 | 384.90 | 384.90 | -0.52% | - |
| Jan 8, 2026 | 381.70 | 386.90 | 381.70 | 386.90 | 386.90 | 1.20% | - |
| Jan 7, 2026 | 376.70 | 382.50 | 376.70 | 382.30 | 382.30 | 0.84% | - |
| Jan 6, 2026 | 373.10 | 379.10 | 373.10 | 379.10 | 379.10 | 0.99% | - |
| Jan 5, 2026 | 370.70 | 375.40 | 370.70 | 375.40 | 375.40 | 0.89% | - |
| Jan 2, 2026 | 383.50 | 383.50 | 372.10 | 372.10 | 372.10 | -4.15% | - |
| Dec 30, 2025 | 388.10 | 388.20 | 388.10 | 388.20 | 388.20 | -0.61% | - |
| Dec 29, 2025 | 388.70 | 390.60 | 388.70 | 390.60 | 390.60 | -0.38% | - |
| Dec 23, 2025 | 391.70 | 392.10 | 391.70 | 392.10 | 392.10 | -0.51% | - |
| Dec 22, 2025 | 388.40 | 394.10 | 388.40 | 394.10 | 394.10 | 1.26% | - |
| Dec 19, 2025 | 384.80 | 389.20 | 384.80 | 389.20 | 389.20 | 0.18% | - |
| Dec 18, 2025 | 381.40 | 388.50 | 381.40 | 388.50 | 388.50 | 1.41% | 25 |
| Dec 17, 2025 | 381.50 | 383.10 | 381.50 | 383.10 | 383.10 | -0.03% | - |
| Dec 16, 2025 | 376.60 | 383.20 | 376.60 | 383.20 | 383.20 | 0.79% | - |
| Dec 15, 2025 | 388.10 | 388.10 | 380.20 | 380.20 | 380.20 | -1.68% | - |
| Dec 12, 2025 | 384.60 | 386.70 | 384.60 | 386.70 | 386.70 | 0.55% | - |
| Dec 11, 2025 | 385.40 | 385.40 | 384.60 | 384.60 | 384.60 | -0.98% | - |
| Dec 10, 2025 | 386.90 | 388.40 | 386.90 | 388.40 | 388.40 | -0.28% | - |
| Dec 9, 2025 | 392.40 | 392.40 | 389.50 | 389.50 | 389.50 | -1.32% | - |
| Dec 8, 2025 | 399.80 | 399.80 | 394.70 | 394.70 | 394.70 | -1.69% | - |
| Dec 5, 2025 | 397.50 | 403.00 | 397.50 | 401.50 | 401.50 | 1.96% | 18 |
| Dec 4, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | -0.56% | - |
| Dec 3, 2025 | 394.20 | 396.00 | 394.20 | 396.00 | 396.00 | -0.58% | - |
| Dec 2, 2025 | 397.70 | 398.30 | 397.70 | 398.30 | 398.30 | -0.40% | - |
| Dec 1, 2025 | 401.00 | 401.00 | 399.90 | 399.90 | 399.90 | -0.92% | - |
| Nov 28, 2025 | 399.40 | 403.60 | 399.40 | 403.60 | 403.60 | 1.38% | - |
| Nov 27, 2025 | 398.90 | 398.90 | 398.10 | 398.10 | 398.10 | -0.95% | - |
| Nov 26, 2025 | 404.40 | 404.40 | 401.90 | 401.90 | 401.90 | -1.16% | - |
| Nov 25, 2025 | 389.90 | 406.60 | 389.90 | 406.60 | 406.60 | 3.01% | - |
| Nov 24, 2025 | 407.70 | 407.70 | 394.70 | 394.70 | 394.70 | -4.01% | - |
| Nov 21, 2025 | 402.10 | 411.20 | 402.10 | 411.20 | 411.20 | 2.09% | - |
| Nov 20, 2025 | 403.90 | 403.90 | 402.80 | 402.80 | 402.80 | -0.07% | - |
| Nov 19, 2025 | 399.30 | 403.10 | 399.30 | 403.10 | 403.10 | -0.10% | - |
| Nov 18, 2025 | 395.30 | 403.50 | 395.30 | 403.50 | 403.50 | 1.13% | - |
| Nov 17, 2025 | 400.10 | 400.10 | 399.00 | 399.00 | 399.00 | -0.97% | - |