Tyler Technologies, Inc. (TYP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 386.90 | 425.10 | 386.90 | 425.10 | 425.10 | - |
| Apr 24, 2024 | 388.60 | 389.50 | 388.60 | 389.50 | 389.50 | - |
| Apr 23, 2024 | 383.80 | 389.60 | 383.80 | 389.60 | 389.60 | - |
| Apr 22, 2024 | 376.90 | 386.10 | 376.90 | 386.10 | 386.10 | - |
| Apr 19, 2024 | 374.30 | 377.30 | 374.30 | 377.30 | 377.30 | - |
| Apr 18, 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | - |
| Apr 17, 2024 | 372.90 | 377.80 | 372.90 | 377.80 | 377.80 | - |
| Apr 16, 2024 | 374.20 | 375.90 | 374.20 | 375.60 | 375.60 | 8 |
| Apr 15, 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| Apr 12, 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| Apr 11, 2024 | 380.70 | 385.80 | 380.70 | 385.80 | 385.80 | - |
| Apr 10, 2024 | 387.70 | 387.70 | 383.70 | 383.70 | 383.70 | - |
| Apr 09, 2024 | 381.90 | 387.90 | 381.90 | 387.90 | 387.90 | - |
| Apr 08, 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
| Apr 05, 2024 | 380.20 | 382.70 | 380.20 | 382.70 | 382.70 | - |
| Apr 04, 2024 | 380.50 | 383.60 | 380.50 | 383.60 | 383.60 | - |
| Apr 03, 2024 | 381.30 | 381.30 | 381.00 | 381.00 | 381.00 | - |
| Apr 02, 2024 | 385.10 | 385.10 | 383.70 | 383.70 | 383.70 | - |
| Mar 28, 2024 | 387.00 | 392.80 | 387.00 | 392.80 | 392.80 | - |
| Mar 27, 2024 | 385.60 | 387.40 | 385.60 | 387.40 | 387.40 | - |
| Mar 26, 2024 | 386.80 | 387.80 | 385.40 | 385.40 | 385.40 | 3 |
| Mar 25, 2024 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | - |
| Mar 22, 2024 | 387.20 | 387.20 | 387.00 | 387.00 | 387.00 | - |
| Mar 21, 2024 | 385.00 | 386.80 | 385.00 | 386.80 | 386.80 | - |
| Mar 20, 2024 | 389.40 | 389.40 | 384.00 | 384.00 | 384.00 | - |
| Mar 19, 2024 | 381.80 | 390.20 | 381.80 | 390.20 | 390.20 | - |
| Mar 18, 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| Mar 15, 2024 | 383.20 | 383.20 | 381.80 | 381.80 | 381.80 | - |
| Mar 14, 2024 | 386.00 | 386.00 | 383.60 | 383.60 | 383.60 | 1 |
| Mar 13, 2024 | 390.80 | 390.80 | 383.00 | 383.00 | 383.00 | - |
| Mar 12, 2024 | 391.60 | 391.60 | 391.00 | 391.00 | 391.00 | - |
| Mar 11, 2024 | 382.20 | 391.80 | 382.20 | 391.80 | 391.80 | - |
| Mar 08, 2024 | 383.00 | 383.00 | 382.80 | 382.80 | 382.80 | - |
| Mar 07, 2024 | 381.40 | 385.20 | 381.40 | 385.20 | 385.20 | - |
| Mar 06, 2024 | 381.60 | 385.60 | 381.60 | 385.60 | 385.60 | - |
| Mar 05, 2024 | 400.20 | 400.20 | 383.00 | 383.00 | 383.00 | - |
| Mar 04, 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| Mar 01, 2024 | 401.60 | 406.00 | 401.60 | 406.00 | 406.00 | - |
| Feb 29, 2024 | 401.20 | 406.20 | 401.20 | 406.20 | 406.20 | - |
| Feb 28, 2024 | 399.80 | 404.20 | 399.80 | 404.20 | 404.20 | - |
| Feb 27, 2024 | 403.60 | 403.60 | 400.20 | 400.20 | 400.20 | - |
| Feb 26, 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| Feb 23, 2024 | 400.20 | 404.80 | 400.20 | 404.80 | 404.80 | - |
| Feb 22, 2024 | 396.80 | 402.80 | 396.80 | 402.80 | 402.80 | - |
| Feb 21, 2024 | 399.00 | 399.00 | 397.80 | 397.80 | 397.80 | - |
| Feb 20, 2024 | 405.20 | 405.20 | 401.40 | 401.40 | 401.40 | - |
| Feb 19, 2024 | 406.20 | 406.20 | 405.60 | 405.60 | 405.60 | - |
| Feb 16, 2024 | 408.20 | 408.20 | 405.60 | 405.60 | 405.60 | - |
| Feb 15, 2024 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | - |
| Feb 14, 2024 | 400.80 | 407.80 | 400.80 | 407.80 | 407.80 | - |
| Feb 13, 2024 | 400.20 | 400.60 | 400.20 | 400.60 | 400.60 | - |
| Feb 12, 2024 | 405.20 | 412.20 | 402.60 | 402.60 | 402.60 | 12 |
| Feb 09, 2024 | 400.40 | 407.80 | 400.40 | 407.80 | 407.80 | - |
| Feb 08, 2024 | 401.40 | 403.00 | 401.40 | 403.00 | 403.00 | - |
| Feb 07, 2024 | 397.00 | 403.80 | 397.00 | 403.80 | 403.80 | - |
| Feb 06, 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
| Feb 05, 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | - |
| Feb 02, 2024 | 392.00 | 399.80 | 392.00 | 399.80 | 399.80 | - |
| Feb 01, 2024 | 389.20 | 395.40 | 389.20 | 395.40 | 395.40 | - |
| Jan 31, 2024 | 397.00 | 397.00 | 390.40 | 390.40 | 390.40 | - |
| Jan 30, 2024 | 399.60 | 399.60 | 399.00 | 399.00 | 399.00 | - |
| Jan 29, 2024 | 394.40 | 401.40 | 394.40 | 401.40 | 401.40 | - |
| Jan 26, 2024 | 392.00 | 395.80 | 392.00 | 394.60 | 394.60 | 1 |
| Jan 25, 2024 | 401.20 | 401.20 | 396.20 | 396.20 | 396.20 | - |
| Jan 24, 2024 | 406.00 | 407.80 | 404.60 | 404.60 | 404.60 | 175 |
| Jan 23, 2024 | 406.20 | 409.00 | 406.20 | 409.00 | 409.00 | 10 |
| Jan 22, 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| Jan 19, 2024 | 387.20 | 393.20 | 387.20 | 393.20 | 393.20 | - |
| Jan 18, 2024 | 382.60 | 389.20 | 382.60 | 389.20 | 389.20 | - |
| Jan 17, 2024 | 379.60 | 384.20 | 379.60 | 384.20 | 384.20 | - |
| Jan 16, 2024 | 387.20 | 390.80 | 382.60 | 382.60 | 382.60 | 8 |
| Jan 15, 2024 | 388.60 | 388.60 | 388.00 | 388.00 | 388.00 | - |
| Jan 12, 2024 | 385.60 | 390.40 | 385.60 | 390.40 | 390.40 | - |
| Jan 11, 2024 | 379.40 | 387.00 | 379.40 | 387.00 | 387.00 | - |
| Jan 10, 2024 | 374.40 | 379.80 | 374.40 | 379.80 | 379.80 | - |
| Jan 09, 2024 | 375.20 | 376.40 | 375.20 | 376.40 | 376.40 | - |
| Jan 08, 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | - |
| Jan 05, 2024 | 364.80 | 366.00 | 364.00 | 366.00 | 366.00 | 20 |
| Jan 04, 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
| Jan 03, 2024 | 369.60 | 371.60 | 369.60 | 371.60 | 371.60 | - |
| Jan 02, 2024 | 377.00 | 377.00 | 370.80 | 370.80 | 370.80 | - |
| Dec 29, 2023 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| Dec 28, 2023 | 371.00 | 377.60 | 371.00 | 377.60 | 377.60 | - |
| Dec 27, 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Dec 22, 2023 | 371.00 | 375.60 | 371.00 | 375.60 | 375.60 | 10 |
| Dec 21, 2023 | 372.20 | 373.80 | 372.20 | 373.80 | 373.80 | - |
| Dec 20, 2023 | 375.20 | 375.20 | 373.80 | 373.80 | 373.80 | - |
| Dec 19, 2023 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | - |
| Dec 18, 2023 | 373.80 | 381.60 | 373.80 | 381.60 | 381.60 | - |
| Dec 15, 2023 | 372.40 | 375.20 | 372.40 | 375.20 | 375.20 | - |
| Dec 14, 2023 | 377.20 | 377.20 | 371.00 | 371.00 | 371.00 | - |
| Dec 13, 2023 | 375.80 | 377.80 | 375.80 | 377.80 | 377.80 | - |
| Dec 12, 2023 | 372.40 | 375.20 | 372.40 | 375.20 | 375.20 | - |
| Dec 11, 2023 | 371.60 | 374.80 | 371.60 | 374.80 | 374.80 | - |
| Dec 08, 2023 | 370.60 | 374.80 | 370.60 | 374.80 | 374.80 | - |
| Dec 07, 2023 | 372.20 | 372.20 | 371.40 | 371.40 | 371.40 | - |
| Dec 06, 2023 | 378.60 | 378.60 | 375.40 | 375.40 | 375.40 | - |
| Dec 05, 2023 | 378.00 | 378.20 | 378.00 | 378.20 | 378.20 | - |
| Dec 04, 2023 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | - |
| Dec 01, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.