Tyler Technologies Inc (TYP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | 5 |
| 03 May 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| 02 May 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | - |
| 30 Apr 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
| 29 Apr 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | - |
| 26 Apr 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
| 25 Apr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 24 Apr 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| 23 Apr 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
| 22 Apr 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
| 19 Apr 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 18 Apr 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| 17 Apr 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| 16 Apr 2024 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
| 15 Apr 2024 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | - |
| 12 Apr 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| 11 Apr 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
| 10 Apr 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 09 Apr 2024 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | - |
| 08 Apr 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 05 Apr 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 04 Apr 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | - |
| 03 Apr 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| 02 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 28 Mar 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
| 27 Mar 2024 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | - |
| 26 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 25 Mar 2024 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | - |
| 22 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - |
| 21 Mar 2024 | 384.60 | 384.60 | 384.60 | 384.60 | 384.60 | - |
| 20 Mar 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 19 Mar 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| 18 Mar 2024 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | - |
| 15 Mar 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
| 14 Mar 2024 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | - |
| 13 Mar 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
| 12 Mar 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | - |
| 11 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 08 Mar 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | - |
| 07 Mar 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| 06 Mar 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| 05 Mar 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
| 04 Mar 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| 01 Mar 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 29 Feb 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 28 Feb 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 27 Feb 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
| 26 Feb 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 23 Feb 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
| 22 Feb 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
| 21 Feb 2024 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | - |
| 20 Feb 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 19 Feb 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
| 16 Feb 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
| 15 Feb 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
| 14 Feb 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | - |
| 13 Feb 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
| 12 Feb 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 09 Feb 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
| 08 Feb 2024 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | - |
| 07 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 06 Feb 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| 05 Feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 02 Feb 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
| 01 Feb 2024 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - |
| 31 Jan 2024 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | - |
| 30 Jan 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 29 Jan 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | - |
| 26 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 25 Jan 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 24 Jan 2024 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | - |
| 23 Jan 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 22 Jan 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | - |
| 19 Jan 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | - |
| 18 Jan 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | - |
| 17 Jan 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| 16 Jan 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
| 15 Jan 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | - |
| 12 Jan 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | - |
| 11 Jan 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
| 10 Jan 2024 | 374.40 | 374.40 | 374.40 | 374.40 | 374.40 | - |
| 09 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 08 Jan 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 05 Jan 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
| 04 Jan 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | - |
| 03 Jan 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| 02 Jan 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 29 Dec 2023 | 375.20 | 375.40 | 374.80 | 375.40 | 375.40 | - |
| 28 Dec 2023 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 27 Dec 2023 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | - |
| 22 Dec 2023 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 21 Dec 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 20 Dec 2023 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| 19 Dec 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 18 Dec 2023 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 15 Dec 2023 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 14 Dec 2023 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 13 Dec 2023 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| 12 Dec 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 11 Dec 2023 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.