Tyler Technologies, Inc. (FRA:TYP)
Germany
· Delayed Price · Currency is EUR 393.80
-2.20 (-0.56%)
At close: Dec 4, 2025
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 397.50 | 403.00 | 397.50 | 403.00 | 403.00 | 2.34% | 18 |
| Dec 4, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | -0.56% | - |
| Dec 3, 2025 | 394.20 | 396.00 | 394.20 | 396.00 | 396.00 | -0.58% | - |
| Dec 2, 2025 | 397.70 | 398.30 | 397.70 | 398.30 | 398.30 | -0.40% | - |
| Dec 1, 2025 | 401.00 | 401.00 | 399.90 | 399.90 | 399.90 | -0.92% | - |
| 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% | - |
| Sep 19, 2025 | 446.80 | 455.10 | 446.80 | 455.10 | 455.10 | 1.22% | - |
| Sep 18, 2025 | 452.70 | 452.70 | 449.60 | 449.60 | 449.60 | 0.18% | - |
| Sep 17, 2025 | 447.60 | 448.80 | 447.60 | 448.80 | 448.80 | -0.16% | 10 |
| Sep 16, 2025 | 455.10 | 455.10 | 449.50 | 449.50 | 449.50 | -1.94% | - |
| Sep 15, 2025 | 461.70 | 461.70 | 458.40 | 458.40 | 458.40 | -1.36% | 14 |
| Sep 12, 2025 | 469.00 | 469.00 | 464.70 | 464.70 | 464.70 | -1.23% | - |
| Sep 11, 2025 | 463.70 | 470.50 | 463.70 | 470.50 | 470.50 | -0.53% | - |
| Sep 10, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.57% | - |
| Sep 9, 2025 | 477.50 | 477.50 | 475.70 | 475.70 | 475.70 | -0.67% | - |
| Sep 8, 2025 | 474.80 | 478.90 | 474.80 | 478.90 | 478.90 | 1.50% | - |
| Sep 5, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | -0.19% | - |
| Sep 4, 2025 | 471.40 | 472.70 | 471.40 | 472.70 | 472.70 | - | - |
| Sep 3, 2025 | 469.60 | 472.70 | 469.60 | 472.70 | 472.70 | 0.02% | - |
| Sep 2, 2025 | 473.80 | 473.80 | 472.60 | 472.60 | 472.60 | -0.25% | - |
| Sep 1, 2025 | 476.30 | 476.30 | 473.80 | 473.80 | 473.80 | -1.06% | - |
| Aug 29, 2025 | 472.50 | 478.90 | 472.50 | 478.90 | 478.90 | 0.78% | - |
| Aug 28, 2025 | 479.00 | 479.00 | 475.20 | 475.20 | 475.20 | -1.16% | - |
| Aug 27, 2025 | 467.60 | 480.80 | 467.60 | 480.80 | 480.80 | 1.97% | - |
| Aug 26, 2025 | 473.10 | 473.10 | 471.50 | 471.50 | 471.50 | -1.34% | 8 |
| Aug 25, 2025 | 475.70 | 477.90 | 475.70 | 477.90 | 477.90 | 0.13% | - |
| Aug 22, 2025 | 485.50 | 485.50 | 477.30 | 477.30 | 477.30 | -1.55% | - |
| Aug 21, 2025 | 483.90 | 484.80 | 483.90 | 484.80 | 484.80 | -0.10% | - |
| Aug 20, 2025 | 485.40 | 485.40 | 485.30 | 485.30 | 485.30 | -0.39% | - |
| Aug 19, 2025 | 482.80 | 487.20 | 482.80 | 487.20 | 487.20 | 0.23% | - |
| Aug 18, 2025 | 485.50 | 486.10 | 485.50 | 486.10 | 486.10 | -0.67% | - |
| Aug 15, 2025 | 491.60 | 491.60 | 489.40 | 489.40 | 489.40 | -0.24% | - |
| Aug 14, 2025 | 491.70 | 491.70 | 490.60 | 490.60 | 490.60 | -0.69% | - |
| Aug 13, 2025 | 479.10 | 494.00 | 479.10 | 494.00 | 494.00 | 2.26% | - |
| Aug 12, 2025 | 499.60 | 499.60 | 483.10 | 483.10 | 483.10 | -3.76% | - |
| Aug 11, 2025 | 506.60 | 506.60 | 502.00 | 502.00 | 502.00 | -1.49% | - |
| Aug 8, 2025 | 511.80 | 511.80 | 509.60 | 509.60 | 509.60 | -0.66% | - |
| Aug 7, 2025 | 520.40 | 520.40 | 513.00 | 513.00 | 513.00 | -2.40% | - |
| Aug 6, 2025 | 524.20 | 525.60 | 524.20 | 525.60 | 525.60 | 0.23% | - |
| Aug 5, 2025 | 519.00 | 524.40 | 519.00 | 524.40 | 524.40 | 1.20% | - |
| Aug 4, 2025 | 500.80 | 518.20 | 500.80 | 518.20 | 518.20 | 2.33% | - |
| Aug 1, 2025 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | -0.47% | - |
| Jul 31, 2025 | 482.90 | 508.80 | 482.90 | 508.80 | 508.80 | 5.78% | 15 |
| Jul 30, 2025 | 475.20 | 481.00 | 475.20 | 481.00 | 481.00 | 0.92% | - |
| Jul 29, 2025 | 477.90 | 477.90 | 476.60 | 476.60 | 476.60 | -0.63% | - |
| Jul 28, 2025 | 472.50 | 479.60 | 472.50 | 479.60 | 479.60 | 1.70% | - |
| Jul 25, 2025 | 474.10 | 475.30 | 471.60 | 471.60 | 471.60 | -0.23% | - |
| Jul 24, 2025 | 471.20 | 472.70 | 471.20 | 472.70 | 472.70 | -0.59% | - |
| Jul 23, 2025 | 479.00 | 479.50 | 475.50 | 475.50 | 475.50 | -1.10% | - |
| Jul 22, 2025 | 475.60 | 480.80 | 474.80 | 480.80 | 480.80 | 0.27% | - |
| Jul 21, 2025 | 482.00 | 482.10 | 479.50 | 479.50 | 479.50 | -0.10% | - |