Tyler Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	568.42	577.27	567.12	570.20	570.20	0.16%	222,103
Apr 16, 2025	571.60	578.35	563.46	569.29	569.29	-1.58%	157,688
Apr 15, 2025	573.67	579.77	570.92	578.43	578.43	1.16%	192,805
Apr 14, 2025	573.36	575.69	566.61	571.81	571.81	0.58%	152,451
Apr 11, 2025	558.14	570.05	553.77	568.54	568.54	1.96%	209,334
Apr 10, 2025	559.61	563.85	539.68	557.59	557.59	-1.31%	414,206
Apr 9, 2025	518.27	570.98	514.77	564.98	564.98	8.30%	492,947
Apr 8, 2025	550.52	550.52	514.51	521.68	521.68	-2.50%	313,752
Apr 7, 2025	531.23	552.99	514.91	535.03	535.03	-0.60%	432,796
Apr 4, 2025	562.06	562.24	537.61	538.24	538.24	-5.52%	475,645
Apr 3, 2025	575.04	580.98	566.45	569.68	569.68	-2.08%	281,748
Apr 2, 2025	578.71	585.56	576.13	581.81	581.81	-0.47%	232,095
Apr 1, 2025	582.61	586.11	576.71	584.53	584.53	0.54%	222,073
Mar 31, 2025	577.58	587.56	566.11	581.39	581.39	0.30%	415,571
Mar 28, 2025	578.62	580.56	569.95	579.66	579.66	0.22%	297,671
Mar 27, 2025	579.20	581.39	573.01	578.40	578.40	0.19%	162,487
Mar 26, 2025	578.72	585.03	576.22	577.33	577.33	-0.51%	206,016
Mar 25, 2025	574.00	582.74	574.00	580.30	580.30	1.03%	175,798
Mar 24, 2025	574.39	576.49	565.87	574.39	574.39	1.41%	244,612
Mar 21, 2025	562.80	566.73	557.98	566.39	566.39	-0.45%	407,725
Mar 20, 2025	575.00	575.00	565.64	568.97	568.97	-1.57%	215,867
Mar 19, 2025	574.67	581.51	572.95	578.05	578.05	0.59%	238,593
Mar 18, 2025	572.24	576.95	567.80	574.67	574.67	0.02%	270,722
Mar 17, 2025	562.18	579.95	558.28	574.57	574.57	1.99%	243,249
Mar 14, 2025	558.92	563.96	555.28	563.38	563.38	1.80%	290,617
Mar 13, 2025	563.99	565.77	552.27	553.41	553.41	-2.69%	312,697
Mar 12, 2025	571.59	580.70	565.04	568.70	568.70	0.62%	244,915
Mar 11, 2025	572.49	573.01	562.83	565.22	565.22	-1.06%	399,423
Mar 10, 2025	581.78	583.24	563.35	571.26	571.26	-2.85%	315,279
Mar 7, 2025	601.23	612.62	567.32	588.01	588.01	-3.12%	431,860
Mar 6, 2025	617.28	622.34	604.71	606.94	606.94	-2.91%	331,269
Mar 5, 2025	612.42	626.56	612.42	625.14	625.14	1.27%	251,177
Mar 4, 2025	605.27	621.92	597.23	617.30	617.30	1.80%	396,855
Mar 3, 2025	612.16	619.24	603.61	606.39	606.39	-0.34%	313,036
Feb 28, 2025	606.79	611.01	601.02	608.43	608.43	0.50%	325,548
Feb 27, 2025	615.87	617.08	603.80	605.41	605.41	-1.79%	228,288
Feb 26, 2025	616.90	624.75	613.31	616.47	616.47	0.10%	178,796
Feb 25, 2025	612.50	621.76	609.25	615.83	615.83	0.37%	185,452
Feb 24, 2025	615.82	616.54	609.59	613.57	613.57	-0.27%	244,690
Feb 21, 2025	628.12	629.01	613.57	615.21	615.21	-2.36%	297,446
Feb 20, 2025	640.61	641.77	626.11	630.09	630.09	-2.26%	249,181
Feb 19, 2025	639.23	647.11	631.59	644.68	644.68	0.73%	172,059
Feb 18, 2025	641.67	641.67	631.03	639.99	639.99	-0.27%	355,684
Feb 14, 2025	648.91	650.98	636.74	641.70	641.70	-0.78%	314,107
Feb 13, 2025	620.92	661.31	618.75	646.74	646.74	5.98%	632,974
Feb 12, 2025	600.00	614.50	600.00	610.27	610.27	0.13%	398,683
Feb 11, 2025	609.45	612.01	602.95	609.47	609.47	-0.39%	187,896
Feb 10, 2025	609.83	614.97	601.42	611.83	611.83	0.92%	200,239
Feb 7, 2025	614.10	619.03	602.56	606.24	606.24	-1.56%	224,317
Feb 6, 2025	613.47	616.62	611.52	615.85	615.85	-0.02%	181,234