Tyler Technologies, Inc. (FRA:TYP)
Germany · Delayed Price · Currency is EUR 399.90
-3.70 (-0.92%)
At close: Dec 1, 2025
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 397.60 | 402.90 | 397.60 | 402.90 | 402.90 | 0.93% | - |
| Nov 13, 2025 | 400.80 | 400.80 | 399.20 | 399.20 | 399.20 | -0.75% | - |
| Nov 12, 2025 | 403.40 | 403.40 | 402.20 | 402.20 | 402.20 | 0.02% | - |
| Nov 11, 2025 | 399.10 | 402.10 | 399.10 | 402.10 | 402.10 | 0.22% | - |
| Nov 10, 2025 | 395.50 | 401.20 | 395.50 | 401.20 | 401.20 | -0.15% | - |
| Nov 7, 2025 | 400.80 | 401.80 | 400.80 | 401.80 | 401.80 | -0.07% | 8 |
| Nov 6, 2025 | 397.00 | 402.10 | 397.00 | 402.10 | 402.10 | -1.06% | - |
| Nov 5, 2025 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 1.70% | - |
| Nov 4, 2025 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -0.87% | - |
| Nov 3, 2025 | 409.40 | 409.40 | 403.10 | 403.10 | 403.10 | -2.26% | - |
| Oct 31, 2025 | 411.50 | 412.40 | 411.50 | 412.40 | 412.40 | 0.05% | - |
| Oct 30, 2025 | 410.30 | 412.20 | 410.30 | 412.20 | 412.20 | 0.34% | - |
| Oct 29, 2025 | 435.90 | 435.90 | 410.80 | 410.80 | 410.80 | -6.10% | - |
| Oct 28, 2025 | 435.50 | 437.50 | 435.50 | 437.50 | 437.50 | 0.23% | - |
| Oct 27, 2025 | 437.00 | 437.00 | 436.50 | 436.50 | 436.50 | -0.11% | - |
| Oct 24, 2025 | 442.50 | 442.50 | 437.00 | 437.00 | 437.00 | -1.38% | - |
| Oct 23, 2025 | 438.80 | 443.10 | 438.80 | 443.10 | 443.10 | 0.23% | - |
| Oct 22, 2025 | 443.80 | 443.80 | 442.10 | 442.10 | 442.10 | -0.96% | - |
| Oct 21, 2025 | 435.30 | 450.70 | 435.30 | 446.40 | 446.40 | 1.59% | 10 |
| Oct 20, 2025 | 431.30 | 439.40 | 431.30 | 439.40 | 439.40 | 1.74% | - |
| Oct 17, 2025 | 418.50 | 431.90 | 418.50 | 431.90 | 431.90 | 1.72% | - |
| Oct 16, 2025 | 427.70 | 427.70 | 424.60 | 424.60 | 424.60 | -1.30% | - |
| Oct 15, 2025 | 433.40 | 433.40 | 430.20 | 430.20 | 430.20 | -1.22% | - |
| Oct 14, 2025 | 432.10 | 435.50 | 432.10 | 435.50 | 435.50 | -1.36% | - |
| Oct 13, 2025 | 434.80 | 441.50 | 434.80 | 441.50 | 441.50 | 1.68% | - |
| Oct 10, 2025 | 435.20 | 435.20 | 433.80 | 434.20 | 434.20 | -1.09% | - |
| Oct 9, 2025 | 441.30 | 441.30 | 439.00 | 439.00 | 439.00 | -1.35% | - |
| Oct 8, 2025 | 412.30 | 445.00 | 412.30 | 445.00 | 445.00 | 7.05% | - |
| Oct 7, 2025 | 420.30 | 420.30 | 415.70 | 415.70 | 415.70 | -1.86% | - |
| Oct 6, 2025 | 426.00 | 428.00 | 423.60 | 423.60 | 423.60 | -1.26% | 7 |
| Oct 3, 2025 | 422.60 | 429.00 | 422.60 | 429.00 | 429.00 | 0.89% | - |
| Oct 2, 2025 | 423.00 | 425.20 | 423.00 | 425.20 | 425.20 | -0.70% | - |
| Oct 1, 2025 | 439.70 | 443.20 | 428.20 | 428.20 | 428.20 | -3.75% | 93 |
| Sep 30, 2025 | 446.30 | 446.30 | 444.90 | 444.90 | 444.90 | -1.18% | - |
| Sep 29, 2025 | 449.60 | 450.20 | 449.60 | 450.20 | 450.20 | -0.57% | - |
| Sep 26, 2025 | 444.20 | 452.80 | 444.20 | 452.80 | 452.80 | 1.43% | - |
| Sep 25, 2025 | 442.10 | 446.40 | 442.10 | 446.40 | 446.40 | 0.29% | - |
| Sep 24, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | -0.65% | - |
| Sep 23, 2025 | 451.20 | 451.20 | 448.00 | 448.00 | 448.00 | -1.23% | - |
| Sep 22, 2025 | 451.20 | 453.60 | 451.20 | 453.60 | 453.60 | -0.33% | - |