Skip to main content
Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
571.68
-1.96 (-0.34%)
May 29, 2025, 4:00 PM - Market closed

Tyler Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025574.97574.97566.47571.68571.68-0.34%260,597
May 28, 2025576.24580.27572.58573.64573.64-0.43%265,093
May 27, 2025572.28578.69568.41576.11576.111.78%206,372
May 23, 2025564.30570.35559.59566.02566.02-0.25%181,266
May 22, 2025566.82571.72563.11567.42567.420.11%164,576
May 21, 2025569.23577.40563.09566.82566.82-1.29%241,294
May 20, 2025571.81575.65569.63574.23574.230.02%193,261
May 19, 2025573.05577.54569.25574.09574.09-0.49%173,741
May 16, 2025570.88580.64570.00576.90576.900.73%183,232
May 15, 2025562.97574.96561.35572.73572.731.91%166,344
May 14, 2025565.27570.27558.50562.00562.00-1.02%352,872
May 13, 2025567.56575.82558.66567.80567.800.46%342,601
May 12, 2025568.59571.10559.21565.19565.190.88%334,273
May 9, 2025562.90565.50551.33560.25560.25-0.45%191,747
May 8, 2025562.44568.48558.38562.81562.810.91%211,409
May 7, 2025555.49561.95554.87557.71557.710.91%253,100
May 6, 2025544.73553.34540.50552.67552.670.61%218,569
May 5, 2025547.57552.36547.03549.34549.34-0.12%229,929
May 2, 2025545.00551.65539.28550.00550.001.93%235,688
May 1, 2025542.41544.51533.14539.60539.60-0.68%249,943
Apr 30, 2025532.13544.16525.86543.30543.301.71%569,328
Apr 29, 2025523.77536.71523.15534.15534.152.38%426,769
Apr 28, 2025526.01526.01513.52521.72521.72-0.56%483,997
Apr 25, 2025530.50532.52513.61524.64524.64-1.10%543,893
Apr 24, 2025557.19574.91525.59530.50530.50-6.81%778,861
Apr 23, 2025578.81584.08567.72569.27569.270.96%371,833
Apr 22, 2025551.78568.16551.46563.84563.841.50%296,176
Apr 21, 2025565.31567.12547.76555.53555.53-2.57%190,066
Apr 17, 2025568.42577.27567.12570.20570.200.16%222,569
Apr 16, 2025571.60578.35563.46569.29569.29-1.58%157,688
Apr 15, 2025573.67579.77570.92578.43578.431.16%192,805
Apr 14, 2025573.36575.69566.61571.81571.810.58%152,451
Apr 11, 2025558.14570.05553.77568.54568.541.96%209,334
Apr 10, 2025559.61563.85539.68557.59557.59-1.31%414,206
Apr 9, 2025518.27570.98514.77564.98564.988.30%492,947
Apr 8, 2025550.52550.52514.51521.68521.68-2.50%313,752
Apr 7, 2025531.23552.99514.91535.03535.03-0.60%432,796
Apr 4, 2025562.06562.24537.61538.24538.24-5.52%475,645
Apr 3, 2025575.04580.98566.45569.68569.68-2.08%281,748
Apr 2, 2025578.71585.56576.13581.81581.81-0.47%232,095
Apr 1, 2025582.61586.11576.71584.53584.530.54%222,073
Mar 31, 2025577.58587.56566.11581.39581.390.30%415,571
Mar 28, 2025578.62580.56569.95579.66579.660.22%297,671
Mar 27, 2025579.20581.39573.01578.40578.400.19%162,487
Mar 26, 2025578.72585.03576.22577.33577.33-0.51%206,016
Mar 25, 2025574.00582.74574.00580.30580.301.03%175,798
Mar 24, 2025574.39576.49565.87574.39574.391.41%244,612
Mar 21, 2025562.80566.73557.98566.39566.39-0.45%407,725
Mar 20, 2025575.00575.00565.64568.97568.97-1.57%215,867
Mar 19, 2025574.67581.51572.95578.05578.050.59%238,593