Tyler Technologies, Inc. (BIT:1TYL)
Italy
· Delayed Price · Currency is EUR 305.00
+1.80 (0.59%)
At close: Mar 4, 2026
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 325.80 | 325.80 | 313.20 | 305.00 | 305.00 | 0.59% | 9 |
| Mar 3, 2026 | 306.70 | 306.70 | 306.70 | 303.20 | 303.20 | 1.00% | 4 |
| Mar 2, 2026 | 300.70 | 300.70 | 298.90 | 300.20 | 300.20 | 3.34% | 50 |
| Feb 27, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.69% | - |
| Feb 26, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.17% | - |
| Feb 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4.27% | - |
| Feb 24, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - | - |
| Feb 23, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 1.17% | - |
| Feb 20, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 2.09% | - |
| Feb 19, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.75% | - |
| Feb 18, 2026 | 268.70 | 268.70 | 268.70 | 262.80 | 262.80 | 1.62% | 10 |
| Feb 17, 2026 | 259.20 | 259.20 | 259.20 | 258.60 | 258.60 | 10.23% | 8 |
| Feb 16, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -8.43% | - |
| Feb 13, 2026 | 245.20 | 254.20 | 245.20 | 256.20 | 256.20 | 5.56% | 10 |
| Feb 12, 2026 | 258.00 | 265.20 | 258.00 | 242.70 | 242.70 | -14.48% | 13 |
| Feb 11, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -5.15% | - |
| Feb 10, 2026 | 300.20 | 300.20 | 300.20 | 299.20 | 299.20 | -0.66% | 3 |
| Feb 9, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 2.48% | - |
| Feb 6, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -0.51% | - |
| Feb 5, 2026 | 296.70 | 296.70 | 296.70 | 295.40 | 295.40 | 0.85% | 1 |
| Feb 4, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 6.74% | - |
| Feb 3, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -13.79% | - |
| Feb 2, 2026 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | 2.35% | - |
| Jan 30, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -4.60% | - |
| Jan 29, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -8.35% | - |
| Jan 28, 2026 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 0.79% | - |
| Jan 27, 2026 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -4.41% | - |
| Jan 26, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | -0.43% | - |
| Jan 23, 2026 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | -0.88% | - |
| Jan 22, 2026 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 1.24% | - |
| Jan 21, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -0.19% | - |
| Jan 20, 2026 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | -2.55% | - |
| Jan 19, 2026 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | -0.39% | - |
| Jan 16, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 0.58% | - |
| Jan 15, 2026 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | 0.08% | - |
| Jan 14, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.73% | - |
| Jan 13, 2026 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | -0.47% | - |
| Jan 12, 2026 | 383.60 | 383.60 | 383.60 | 383.50 | 383.50 | -0.70% | 2 |
| Jan 9, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | -1.18% | - |
| Jan 8, 2026 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 2.12% | - |
| Jan 7, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | 1.35% | - |
| Jan 6, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.29% | - |
| Jan 5, 2026 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0.67% | - |
| Jan 2, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -4.79% | - |
| Dec 30, 2025 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | 0.59% | - |
| Dec 29, 2025 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | 0.05% | - |
| Dec 23, 2025 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | -1.84% | - |
| Dec 22, 2025 | 397.70 | 397.70 | 397.70 | 397.60 | 397.60 | 2.03% | 3 |
| Dec 19, 2025 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | 0.28% | - |
| Dec 18, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | 0.15% | - |
| Dec 17, 2025 | 387.10 | 387.10 | 387.10 | 388.00 | 388.00 | -0.69% | 2 |
| Dec 16, 2025 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | 1.93% | - |
| Dec 15, 2025 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | -1.87% | - |
| Dec 12, 2025 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | 1.14% | - |
| Dec 11, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | -0.52% | - |
| Dec 10, 2025 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | -1.32% | - |
| Dec 9, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 0.13% | - |
| Dec 8, 2025 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | -2.70% | - |
| Dec 5, 2025 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.28% | - |
| Dec 4, 2025 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | -0.50% | - |
| Dec 3, 2025 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | -0.22% | - |
| Dec 2, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | -0.40% | - |
| Dec 1, 2025 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | -0.69% | - |
| Nov 28, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.87% | - |
| Nov 27, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -0.10% | - |
| Nov 26, 2025 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | 2.49% | - |
| Nov 25, 2025 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | -2.34% | - |
| Nov 24, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -4.37% | - |
| Nov 21, 2025 | 411.50 | 411.50 | 411.50 | 420.90 | 420.90 | 3.87% | 2 |
| Nov 20, 2025 | 407.40 | 407.40 | 407.40 | 405.20 | 405.20 | 0.42% | 6 |
| Nov 19, 2025 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0.57% | - |
| Nov 18, 2025 | 404.10 | 404.10 | 404.10 | 401.20 | 401.20 | -0.22% | 1 |
| Nov 17, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | -0.69% | - |
| Nov 14, 2025 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 0.57% | - |
| Nov 13, 2025 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | -0.17% | - |
| Nov 12, 2025 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | 0.45% | - |
| Nov 11, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 1.06% | - |
| Nov 10, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | -1.29% | - |
| Nov 7, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 0.22% | - |
| Nov 6, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 0.07% | - |
| Nov 5, 2025 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | -0.89% | - |
| Nov 4, 2025 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 1.00% | - |
| Nov 3, 2025 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | -2.65% | - |
| Oct 31, 2025 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | -1.74% | - |
| Oct 30, 2025 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | -1.71% | - |
| Oct 29, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | -2.91% | - |
| Oct 28, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | -0.54% | - |
| Oct 27, 2025 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | -0.09% | - |
| Oct 24, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.16% | - |
| Oct 23, 2025 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | -1.18% | - |
| Oct 22, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.09% | - |
| Oct 21, 2025 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | 2.63% | - |
| Oct 20, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | 436.90 | 1.70% | - |
| Oct 17, 2025 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -0.35% | - |
| Oct 16, 2025 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | -1.19% | - |
| Oct 15, 2025 | 440.80 | 440.80 | 440.80 | 436.30 | 436.30 | -0.30% | 5 |
| Oct 14, 2025 | 434.00 | 434.00 | 434.00 | 437.60 | 437.60 | -0.21% | 50 |
| Oct 13, 2025 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 1.08% | - |
| Oct 10, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | -2.14% | - |
| Oct 9, 2025 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | 0.48% | - |