Tyler Technologies, Inc. (TYP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:10AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
| Jun 30, 2022 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| Jun 29, 2022 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Jun 28, 2022 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
| Jun 27, 2022 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| Jun 24, 2022 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | - |
| Jun 23, 2022 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| Jun 22, 2022 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| Jun 21, 2022 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Jun 20, 2022 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - |
| Jun 17, 2022 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | - |
| Jun 16, 2022 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
| Jun 15, 2022 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| Jun 14, 2022 | 301.90 | 301.90 | 301.60 | 301.60 | 301.60 | 14 |
| Jun 13, 2022 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
| Jun 10, 2022 | 327.50 | 327.50 | 327.40 | 327.40 | 327.40 | 4 |
| Jun 09, 2022 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Jun 08, 2022 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Jun 07, 2022 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| Jun 06, 2022 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| Jun 03, 2022 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 1 |
| Jun 02, 2022 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
| Jun 01, 2022 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | - |
| May 31, 2022 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
| May 30, 2022 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| May 27, 2022 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
| May 26, 2022 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| May 25, 2022 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | - |
| May 24, 2022 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
| May 23, 2022 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
| May 20, 2022 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
| May 19, 2022 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
| May 18, 2022 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | - |
| May 17, 2022 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| May 16, 2022 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| May 13, 2022 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| May 12, 2022 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| May 11, 2022 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | - |
| May 10, 2022 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
| May 09, 2022 | 340.50 | 340.50 | 333.60 | 333.60 | 333.60 | 10 |
| May 06, 2022 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| May 05, 2022 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | - |
| May 04, 2022 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| May 03, 2022 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
| May 02, 2022 | 373.60 | 373.60 | 373.40 | 373.40 | 373.40 | 1 |
| Apr 29, 2022 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | - |
| Apr 28, 2022 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
| Apr 27, 2022 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | - |
| Apr 26, 2022 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| Apr 25, 2022 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - |
| Apr 22, 2022 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - |
| Apr 21, 2022 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | 3 |
| Apr 20, 2022 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| Apr 19, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Apr 14, 2022 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| Apr 13, 2022 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| Apr 12, 2022 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - |
| Apr 11, 2022 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Apr 08, 2022 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
| Apr 07, 2022 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | - |
| Apr 06, 2022 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | - |
| Apr 05, 2022 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - |
| Apr 04, 2022 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| Apr 01, 2022 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | - |
| Mar 31, 2022 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| Mar 30, 2022 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | - |
| Mar 29, 2022 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
| Mar 28, 2022 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - |
| Mar 25, 2022 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | - |
| Mar 24, 2022 | 389.40 | 389.40 | 385.60 | 385.60 | 385.60 | - |
| Mar 23, 2022 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
| Mar 22, 2022 | 394.20 | 398.40 | 394.20 | 398.40 | 398.40 | - |
| Mar 21, 2022 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | - |
| Mar 18, 2022 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Mar 17, 2022 | 374.40 | 374.40 | 374.40 | 374.40 | 374.40 | - |
| Mar 16, 2022 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | - |
| Mar 15, 2022 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
| Mar 14, 2022 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | - |
| Mar 11, 2022 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | - |
| Mar 10, 2022 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
| Mar 09, 2022 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| Mar 08, 2022 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| Mar 07, 2022 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| Mar 04, 2022 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| Mar 03, 2022 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
| Mar 02, 2022 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| Mar 01, 2022 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | - |
| Feb 28, 2022 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Feb 25, 2022 | 372.80 | 372.80 | 371.80 | 371.80 | 371.80 | - |
| Feb 24, 2022 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | - |
| Feb 23, 2022 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Feb 22, 2022 | 356.20 | 358.60 | 356.20 | 358.60 | 358.60 | - |
| Feb 21, 2022 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - |
| Feb 18, 2022 | 381.80 | 381.80 | 365.20 | 365.20 | 365.20 | 3 |
| Feb 17, 2022 | 409.20 | 409.20 | 384.20 | 384.20 | 384.20 | - |
| Feb 16, 2022 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
| Feb 15, 2022 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
| Feb 14, 2022 | 408.80 | 408.80 | 407.40 | 407.40 | 407.40 | 4 |
| Feb 11, 2022 | 419.40 | 421.00 | 419.40 | 421.00 | 421.00 | - |
| Feb 10, 2022 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
