Tyler Technologies, Inc. (BIT:1TYL)
Italy
· Delayed Price · Currency is EUR 291.40
+12.60 (4.52%)
At close: Apr 27, 2026
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.62% | - |
| Apr 27, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 4.52% | - |
| Apr 24, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -1.69% | - |
| Apr 23, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -3.86% | - |
| Apr 22, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.82% | - |
| Apr 21, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 3.03% | - |
| Apr 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.57% | - |
| Apr 17, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 1.57% | - |
| Apr 16, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 5.93% | - |
| Apr 15, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.98% | - |
| Apr 14, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 2.99% | - |
| Apr 13, 2026 | 258.20 | 269.00 | 258.20 | 274.00 | 274.00 | -1.37% | 78 |
| Apr 10, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 3.04% | - |
| Apr 9, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -7.23% | - |
| Apr 8, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 0.07% | - |
| Apr 7, 2026 | 282.40 | 282.40 | 282.40 | 290.40 | 290.40 | -0.10% | 9 |
| Apr 2, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 0.24% | - |
| Apr 1, 2026 | 285.80 | 286.20 | 285.80 | 290.00 | 290.00 | -2.46% | 13 |
| Mar 31, 2026 | 307.20 | 307.20 | 307.20 | 297.30 | 297.30 | -0.70% | 2 |
| Mar 30, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 5.35% | - |
| Mar 27, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -4.02% | - |
| Mar 26, 2026 | 300.80 | 300.80 | 300.80 | 296.10 | 296.10 | 2.85% | 8 |
| Mar 25, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -2.37% | - |
| Mar 24, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.65% | - |
| Mar 23, 2026 | 300.80 | 300.80 | 300.80 | 293.00 | 293.00 | -4.19% | 6 |
| Mar 20, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.16% | - |
| Mar 19, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1.83% | - |
| Mar 18, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -4.03% | - |
| Mar 17, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 2.59% | - |
| Mar 16, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -2.12% | - |
| Mar 13, 2026 | 300.20 | 300.20 | 300.20 | 311.10 | 311.10 | 4.71% | 3 |
| Mar 12, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -3.29% | - |
| Mar 11, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 0.85% | - |
| Mar 10, 2026 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | -4.03% | - |
| Mar 9, 2026 | 312.80 | 312.80 | 312.80 | 317.40 | 317.40 | -0.72% | 1 |
| Mar 6, 2026 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - | - |
| Mar 5, 2026 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 4.82% | - |
| 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% | - |