Tyler Technologies, Inc. (FRA:TYP)
Germany · Delayed Price · Currency is EUR 294.20
-8.80 (-2.90%)
At close: Aug 26, 2026
FRA:TYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | - | -1.72% | - |
| Aug 25, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1.61% | - |
| Aug 24, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | -0.27% | - |
| Aug 21, 2026 | 295.40 | 299.00 | 295.40 | 299.00 | 299.00 | 1.49% | - |
| Aug 20, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 3.59% | - |
| Aug 19, 2026 | 284.00 | 284.40 | 284.00 | 284.40 | 284.40 | 3.80% | 10 |
| Aug 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.01% | - |
| Aug 17, 2026 | 277.00 | 277.00 | 276.80 | 276.80 | 276.80 | -2.88% | - |
| Aug 14, 2026 | 291.80 | 291.80 | 285.00 | 285.00 | 285.00 | 4.47% | 10 |
| Aug 13, 2026 | 269.40 | 272.80 | 269.40 | 272.80 | 272.80 | -0.22% | 29 |
| Aug 12, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 1.33% | - |
| Aug 11, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -1.32% | 30 |
| Aug 10, 2026 | 264.20 | 273.40 | 264.20 | 273.40 | 273.40 | 5.48% | 30 |
| Aug 7, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -0.31% | - |
| Aug 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.33% | - |
| Aug 5, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 6.48% | - |
| Aug 4, 2026 | 269.80 | 269.80 | 250.00 | 250.00 | 250.00 | -6.44% | 20 |
| Aug 3, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -0.15% | - |
| Jul 31, 2026 | 279.40 | 279.40 | 267.60 | 267.60 | 267.60 | -9.35% | 80 |
| Jul 30, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 2.15% | - |
| Jul 29, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 5.09% | - |
| Jul 28, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 5.93% | - |
| Jul 27, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.69% | - |
| Jul 24, 2026 | 250.60 | 261.40 | 250.60 | 261.40 | 261.40 | 6.43% | - |
| Jul 23, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | -6.47% | - |
| Jul 22, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -4.02% | - |
| Jul 21, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -1.37% | - |
| Jul 20, 2026 | 275.80 | 277.40 | 275.80 | 277.40 | 277.40 | -0.14% | - |
| Jul 17, 2026 | 268.60 | 277.80 | 268.60 | 277.80 | 277.80 | 6.03% | - |
| Jul 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.46% | - |
| Jul 15, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -4.33% | - |
| Jul 14, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -0.58% | - |
| Jul 13, 2026 | 267.40 | 274.20 | 267.40 | 274.20 | 274.20 | 1.41% | - |
| Jul 10, 2026 | 268.80 | 270.40 | 268.80 | 270.40 | 270.40 | -0.88% | - |
| Jul 9, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -1.52% | - |
| Jul 8, 2026 | 277.80 | 277.80 | 277.00 | 277.00 | 277.00 | 0.29% | - |
| Jul 7, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.00% | - |
| Jul 6, 2026 | 275.20 | 279.00 | 275.20 | 279.00 | 279.00 | 1.16% | - |
| Jul 3, 2026 | 275.40 | 275.80 | 275.40 | 275.80 | 275.80 | 5.27% | - |
| Jul 2, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.64% | - |
| Jul 1, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - | - |
| Jun 30, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 0.40% | - |
| Jun 29, 2026 | 256.60 | 256.80 | 251.80 | 251.80 | 251.80 | -2.18% | 40 |
| Jun 26, 2026 | 243.80 | 257.40 | 243.80 | 257.40 | 257.40 | 3.46% | - |
| Jun 25, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 2.56% | - |
| Jun 24, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 1.85% | - |
| Jun 23, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -1.00% | - |
| Jun 22, 2026 | 238.00 | 240.60 | 238.00 | 240.60 | 240.60 | - | - |
| Jun 19, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -0.33% | - |
| Jun 18, 2026 | 248.40 | 248.40 | 241.40 | 241.40 | 241.40 | -5.04% | - |