Tyler Technologies, Inc. (FRA:TYP)
Germany · Delayed Price · Currency is EUR 281.40
-13.00 (-4.42%)
Last updated: Apr 23, 2026, 6:41 PM CET
FRA:TYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | - | -1.09% | - |
| Apr 22, 2026 | 288.80 | 298.60 | 288.80 | 294.40 | 294.40 | 1.45% | 35 |
| Apr 21, 2026 | 291.00 | 291.00 | 290.20 | 290.20 | 290.20 | -1.23% | - |
| Apr 20, 2026 | 286.40 | 293.80 | 286.40 | 293.80 | 293.80 | 1.45% | - |
| Apr 17, 2026 | 286.20 | 289.60 | 286.20 | 289.60 | 289.60 | 0.28% | - |
| Apr 16, 2026 | 283.20 | 288.80 | 283.20 | 288.80 | 288.80 | 0.56% | - |
| Apr 15, 2026 | 270.20 | 287.20 | 270.20 | 287.20 | 287.20 | 5.82% | - |
| Apr 14, 2026 | 269.60 | 271.40 | 269.60 | 271.40 | 271.40 | 1.72% | - |
| Apr 13, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -0.89% | - |
| Apr 10, 2026 | 273.60 | 273.60 | 269.20 | 269.20 | 269.20 | -2.25% | - |
| Apr 9, 2026 | 277.80 | 277.80 | 275.40 | 275.40 | 275.40 | -1.78% | - |
| Apr 8, 2026 | 284.20 | 284.20 | 280.40 | 280.40 | 280.40 | -2.57% | - |
| Apr 7, 2026 | 289.20 | 289.20 | 287.80 | 287.80 | 287.80 | -1.47% | - |
| Apr 2, 2026 | 282.70 | 292.10 | 282.70 | 292.10 | 292.10 | 2.03% | - |
| Apr 1, 2026 | 293.50 | 293.50 | 286.30 | 286.30 | 286.30 | -2.85% | 146 |
| Mar 31, 2026 | 296.80 | 296.80 | 294.70 | 294.70 | 294.70 | -0.94% | - |
| Mar 30, 2026 | 287.90 | 297.50 | 287.90 | 297.50 | 297.50 | 0.95% | - |
| Mar 27, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -0.07% | - |
| Mar 26, 2026 | 284.00 | 298.20 | 284.00 | 294.90 | 294.90 | 3.11% | 6 |
| Mar 25, 2026 | 290.40 | 290.40 | 286.00 | 286.00 | 286.00 | -1.68% | - |
| Mar 24, 2026 | 298.60 | 298.60 | 290.90 | 290.90 | 290.90 | -2.68% | - |
| Mar 23, 2026 | 298.30 | 298.90 | 298.30 | 298.90 | 298.90 | -0.93% | - |
| Mar 20, 2026 | 299.80 | 301.70 | 299.80 | 301.70 | 301.70 | 0.13% | - |
| Mar 19, 2026 | 298.50 | 301.30 | 298.50 | 301.30 | 301.30 | 0.60% | - |
| Mar 18, 2026 | 302.00 | 302.00 | 299.50 | 299.50 | 299.50 | -0.60% | 66 |
| Mar 17, 2026 | 299.60 | 301.30 | 299.60 | 301.30 | 301.30 | - | - |
| Mar 16, 2026 | 305.20 | 305.20 | 301.30 | 301.30 | 301.30 | -1.12% | - |
| Mar 13, 2026 | 297.80 | 304.70 | 297.80 | 304.70 | 304.70 | 1.74% | - |
| Mar 12, 2026 | 295.80 | 299.50 | 295.80 | 299.50 | 299.50 | -0.30% | - |
| Mar 11, 2026 | 305.40 | 305.40 | 300.40 | 300.40 | 300.40 | -1.28% | 49 |
| Mar 10, 2026 | 314.30 | 314.30 | 304.30 | 304.30 | 304.30 | -3.37% | - |
| Mar 9, 2026 | 315.20 | 320.80 | 314.90 | 314.90 | 314.90 | -2.48% | 66 |
| Mar 6, 2026 | 312.40 | 322.90 | 312.40 | 322.90 | 322.90 | 1.64% | - |
| Mar 5, 2026 | 313.00 | 317.70 | 311.50 | 317.70 | 317.70 | 0.63% | 56 |
| Mar 4, 2026 | 311.60 | 317.10 | 311.60 | 315.70 | 315.70 | 0.32% | 77 |
| Mar 3, 2026 | 298.10 | 314.70 | 298.10 | 314.70 | 314.70 | 4.24% | - |
| Mar 2, 2026 | 295.50 | 307.80 | 295.50 | 301.90 | 301.90 | 1.24% | 112 |
| Feb 27, 2026 | 293.50 | 298.20 | 293.50 | 298.20 | 298.20 | -0.70% | - |
| Feb 26, 2026 | 284.80 | 300.30 | 284.80 | 300.30 | 300.30 | 5.63% | - |
| Feb 25, 2026 | 272.90 | 284.30 | 272.90 | 284.30 | 284.30 | 3.80% | - |
| Feb 24, 2026 | 267.00 | 273.90 | 267.00 | 273.90 | 273.90 | 2.20% | - |
| Feb 23, 2026 | 263.70 | 268.00 | 263.70 | 268.00 | 268.00 | 0.19% | - |
| Feb 20, 2026 | 269.20 | 269.20 | 267.50 | 267.50 | 267.50 | -0.48% | - |
| Feb 19, 2026 | 266.10 | 268.80 | 266.10 | 268.80 | 268.80 | -0.07% | - |
| Feb 18, 2026 | 261.10 | 269.00 | 261.10 | 269.00 | 269.00 | 3.03% | - |
| Feb 17, 2026 | 252.90 | 261.10 | 252.90 | 261.10 | 261.10 | 2.75% | - |
| Feb 16, 2026 | 253.70 | 260.00 | 253.70 | 254.10 | 254.10 | 0.43% | 30 |
| Feb 13, 2026 | 238.90 | 253.00 | 238.90 | 253.00 | 253.00 | 5.24% | 35 |
| Feb 12, 2026 | 259.70 | 259.70 | 240.40 | 240.40 | 240.40 | -15.26% | - |
| Feb 11, 2026 | 301.00 | 301.00 | 283.70 | 283.70 | 283.70 | -5.90% | - |