Skip to main content
Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
605.42
+11.82 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tyler Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024594.62607.83592.13605.42605.421.99%516,531
Dec 19, 2024593.95598.01587.03593.60593.600.41%280,066
Dec 18, 2024609.10609.18587.04591.18591.18-2.76%371,837
Dec 17, 2024613.51614.19607.28607.94607.94-1.04%304,989
Dec 16, 2024611.00617.79610.33614.36614.360.44%215,380
Dec 13, 2024627.17628.58608.04611.65611.65-2.64%199,972
Dec 12, 2024626.00632.73625.11628.24628.240.52%192,672
Dec 11, 2024618.64635.48618.64625.02625.021.23%364,929
Dec 10, 2024618.87623.47613.31617.44617.44-0.70%293,980
Dec 9, 2024623.76623.76612.92621.77621.77-0.22%278,199
Dec 6, 2024630.99637.71620.76623.15623.15-1.20%197,165
Dec 5, 2024635.43638.56626.18630.73630.73-0.78%245,765
Dec 4, 2024624.99636.56621.32635.69635.692.06%188,212
Dec 3, 2024623.27624.45616.04622.85622.85-0.44%184,854
Dec 2, 2024625.46626.28617.12625.58625.58-0.57%294,998
Nov 29, 2024632.01635.65626.63629.17629.17-0.20%140,419
Nov 27, 2024636.77637.53629.39630.44630.44-0.75%262,569
Nov 26, 2024624.40635.40618.55635.19635.191.76%249,490
Nov 25, 2024612.18625.86609.98624.19624.192.48%1,187,783
Nov 22, 2024602.08610.75602.08609.09609.091.99%270,390
Nov 21, 2024605.57605.72596.77597.21597.21-0.65%322,682
Nov 20, 2024599.68602.33596.04601.14601.140.24%236,621
Nov 19, 2024599.12603.77597.60599.68599.68-0.25%269,380
Nov 18, 2024597.10603.53596.04601.19601.190.68%225,405
Nov 15, 2024611.67611.67595.50597.10597.10-2.80%252,742
Nov 14, 2024619.12624.18612.55614.28614.28-0.42%281,830
Nov 13, 2024621.40628.00614.22616.87616.87-0.36%243,869
Nov 12, 2024613.35620.04609.34619.12619.120.96%234,661
Nov 11, 2024624.87629.96612.91613.23613.23-1.60%307,381
Nov 8, 2024617.00627.52611.33623.22623.221.28%307,195
Nov 7, 2024604.23619.76604.23615.35615.352.01%271,076
Nov 6, 2024621.66625.00595.31603.20603.20-0.52%356,395
Nov 5, 2024600.75607.00597.05606.35606.350.96%191,652
Nov 4, 2024604.61605.11596.54600.61600.61-0.36%150,037
Nov 1, 2024605.63610.35602.26602.75602.75-0.47%238,961
Oct 31, 2024612.88616.26603.56605.59605.59-1.50%250,771
Oct 30, 2024613.53616.62609.21614.80614.800.22%233,421
Oct 29, 2024605.00616.81605.00613.48613.481.34%317,397
Oct 28, 2024608.51609.78604.60605.39605.39-0.08%195,230
Oct 25, 2024613.50617.17604.71605.86605.86-0.95%238,251
Oct 24, 2024593.86631.43587.13611.67611.675.06%597,972
Oct 23, 2024585.00589.52582.04582.22582.22-0.62%304,772
Oct 22, 2024587.00588.29584.06585.86585.86-0.16%205,048
Oct 21, 2024588.00590.48583.69586.77586.77-0.28%267,635
Oct 18, 2024588.57590.51585.00588.43588.430.03%179,731
Oct 17, 2024589.00589.70586.64588.23588.23-0.29%187,645
Oct 16, 2024594.83595.06585.01589.97589.97-1.84%184,612
Oct 15, 2024602.45606.93600.05601.05601.050.23%253,113
Oct 14, 2024596.02601.51594.70599.69599.690.89%183,404
Oct 11, 2024588.82597.42588.82594.41594.411.35%222,595
Oct 10, 2024590.47590.47582.63586.47586.47-0.86%206,933
Oct 9, 2024594.65597.98587.60591.56591.56-0.39%223,881
Oct 8, 2024586.49596.00584.48593.90593.902.12%301,569
Oct 7, 2024583.22586.20578.76581.57581.570.37%235,887
Oct 4, 2024584.87584.87577.85579.45579.45-0.36%172,365
Oct 3, 2024585.00585.00579.81581.55581.55-0.44%93,959
Oct 2, 2024578.12584.45573.55584.11584.110.95%125,966
Oct 1, 2024582.66584.61576.44578.64578.64-0.87%192,322
Sep 30, 2024577.17584.41575.95583.72583.721.07%188,152
Sep 27, 2024578.02582.04574.75577.52577.52-0.27%141,733
Sep 26, 2024583.53585.73577.02579.07579.07-0.17%158,564
Sep 25, 2024586.36588.81579.04580.04580.04-0.87%171,545
Sep 24, 2024582.56585.61578.87585.15585.150.24%179,906
Sep 23, 2024580.39585.03573.23583.74583.741.03%285,236
Sep 20, 2024576.89579.69570.17577.80577.80-0.42%1,471,127
Sep 19, 2024586.11586.11576.32580.25580.250.13%369,581
Sep 18, 2024577.79583.01570.63579.49579.490.02%275,360
Sep 17, 2024586.19591.18576.07579.39579.39-1.08%248,767
Sep 16, 2024584.56590.49582.04585.73585.730.65%230,587
Sep 13, 2024583.18584.67579.43581.96581.96-0.21%140,010
Sep 12, 2024587.00590.31569.66583.17583.17-0.55%183,746
Sep 11, 2024592.93592.93578.75586.41586.41-1.52%170,875
Sep 10, 2024592.08598.93586.10595.46595.461.10%216,757
Sep 9, 2024586.97590.80583.57588.99588.991.35%316,379
Sep 6, 2024586.84590.00579.84581.16581.16-0.46%215,837
Sep 5, 2024581.93586.42579.74583.86583.86-0.48%138,228
Sep 4, 2024576.50587.14576.50586.66586.661.37%184,960
Sep 3, 2024587.12587.77574.76578.72578.72-1.56%180,741
Aug 30, 2024589.90592.23583.07587.87587.870.04%294,709
Aug 29, 2024583.16592.45583.16587.63587.631.13%176,618
Aug 28, 2024577.93581.88577.09581.05581.050.43%111,626
Aug 27, 2024571.75581.86571.75578.59578.591.21%141,298
Aug 26, 2024571.92575.27570.80571.68571.68-0.01%208,483
Aug 23, 2024576.14576.32567.02571.73571.73-0.17%203,128
Aug 22, 2024581.14581.37570.89572.68572.68-1.46%145,516
Aug 21, 2024576.34581.24576.34581.19581.190.79%180,474
Aug 20, 2024580.88584.58575.91576.63576.63-0.51%199,164
Aug 19, 2024584.00585.75579.04579.58579.58-0.79%165,248
Aug 16, 2024580.54584.24578.83584.17584.170.37%177,595
Aug 15, 2024581.59582.30578.24582.01582.010.14%175,512
Aug 14, 2024578.32584.89577.84581.18581.180.33%130,396
Aug 13, 2024581.42581.88576.56579.28579.28-0.08%158,002
Aug 12, 2024575.99580.34570.84579.76579.760.79%200,915
Aug 9, 2024577.96578.34572.22575.23575.23-0.74%132,439
Aug 8, 2024571.27580.41567.74579.52579.521.94%186,088
Aug 7, 2024569.21578.94565.21568.48568.48-0.38%223,996
Aug 6, 2024566.17579.56566.17570.63570.630.28%212,111
Aug 5, 2024560.57575.76555.34569.01569.01-1.18%297,162
Aug 2, 2024563.50575.86557.16575.81575.811.07%271,472
Aug 1, 2024566.64572.23560.15569.71569.710.28%236,128