Tyler Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	467.88	473.31	465.15	465.96	465.96	-1.00%	256,857
Nov 25, 2025	457.82	471.80	455.81	470.69	470.69	3.90%	433,198
Nov 24, 2025	471.08	473.72	452.55	453.04	453.04	-4.17%	841,405
Nov 21, 2025	469.17	481.57	468.16	472.77	472.77	1.45%	565,483
Nov 20, 2025	467.32	472.65	463.67	466.00	466.00	0.05%	478,910
Nov 19, 2025	465.63	468.56	461.10	465.77	465.77	-0.10%	453,813
Nov 18, 2025	463.24	469.13	461.77	466.25	466.25	0.69%	437,853
Nov 17, 2025	468.73	469.42	458.34	463.05	463.05	-0.98%	419,131
Nov 14, 2025	464.83	471.94	461.02	467.64	467.64	0.27%	304,585
Nov 13, 2025	465.05	469.12	462.88	466.37	466.37	-0.05%	386,656
Nov 12, 2025	469.50	474.00	463.00	466.62	466.62	-0.72%	315,670
Nov 11, 2025	465.71	470.19	461.91	470.00	470.00	1.19%	265,104
Nov 10, 2025	458.58	466.64	456.00	464.48	464.48	0.23%	414,407
Nov 7, 2025	463.41	471.28	456.38	463.43	463.43	-0.34%	344,974
Nov 6, 2025	465.00	467.20	457.43	465.01	465.01	0.91%	514,448
Nov 5, 2025	469.71	472.53	452.62	460.81	460.81	-1.89%	715,326
Nov 4, 2025	470.55	474.96	463.26	469.71	469.71	0.58%	377,838
Nov 3, 2025	471.91	474.94	460.00	467.02	467.02	-1.94%	528,430
Oct 31, 2025	477.45	483.50	472.44	476.26	476.26	-0.38%	404,108
Oct 30, 2025	469.01	489.92	450.00	478.08	478.08	0.02%	793,340
Oct 29, 2025	504.43	510.19	475.77	478.00	478.00	-6.40%	725,942
Oct 28, 2025	505.89	513.32	504.68	510.68	510.68	0.32%	211,472
Oct 27, 2025	511.90	517.51	501.45	509.06	509.06	0.08%	348,151
Oct 24, 2025	518.37	518.37	507.20	508.66	508.66	-1.47%	318,766
Oct 23, 2025	513.37	517.33	510.94	516.25	516.25	0.62%	234,556
Oct 22, 2025	515.79	524.43	512.82	513.05	513.05	-1.09%	187,853
Oct 21, 2025	509.49	521.99	509.49	518.69	518.69	1.65%	188,390
Oct 20, 2025	504.64	514.53	504.64	510.25	510.25	0.92%	222,964
Oct 17, 2025	496.06	506.55	496.06	505.60	505.60	1.82%	252,197
Oct 16, 2025	498.94	505.69	495.53	496.54	496.54	-1.10%	227,535
Oct 15, 2025	505.09	507.25	499.92	502.05	502.05	-0.84%	274,462
Oct 14, 2025	503.64	507.75	500.39	506.28	506.28	-0.05%	267,033
Oct 13, 2025	502.09	511.95	496.94	506.53	506.53	0.46%	395,013
Oct 10, 2025	504.05	509.65	499.90	504.21	504.21	-0.44%	322,360
Oct 9, 2025	516.90	517.67	505.12	506.46	506.46	-2.15%	446,144
Oct 8, 2025	497.13	519.79	489.44	517.57	517.57	6.56%	714,702
Oct 7, 2025	496.03	496.72	483.56	485.73	485.73	-2.12%	375,222
Oct 6, 2025	500.46	504.40	495.30	496.23	496.23	-1.29%	311,286
Oct 3, 2025	498.19	509.30	497.32	502.74	502.74	0.91%	296,709
Oct 2, 2025	499.59	508.13	494.32	498.19	498.19	-0.51%	510,615
Oct 1, 2025	525.06	525.06	498.58	500.74	500.74	-4.29%	639,825
Sep 30, 2025	524.91	526.48	517.65	523.16	523.16	-1.15%	254,232
Sep 29, 2025	530.59	531.94	527.37	529.23	529.23	-0.09%	239,029
Sep 26, 2025	524.35	531.53	520.95	529.72	529.72	1.44%	219,954
Sep 25, 2025	522.00	526.60	516.77	522.22	522.22	-0.13%	289,243
Sep 24, 2025	528.98	530.79	521.08	522.89	522.89	-1.04%	383,931
Sep 23, 2025	536.62	538.90	527.23	528.39	528.39	-1.45%	323,467
Sep 22, 2025	531.80	538.79	530.51	536.16	536.16	0.34%	277,721
Sep 19, 2025	530.78	537.64	529.51	534.32	534.32	0.81%	995,765
Sep 18, 2025	535.27	540.62	528.09	530.05	530.05	-1.18%	364,773