Skip to main content
Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
557.87
-4.94 (-0.88%)
May 9, 2025, 12:44 PM - Market open

Tyler Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025562.90565.50551.33558.60--0.75%56,225
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
Mar 18, 2025572.24576.95567.80574.67574.670.02%270,722
Mar 17, 2025562.18579.95558.28574.57574.571.99%243,249
Mar 14, 2025558.92563.96555.28563.38563.381.80%290,617
Mar 13, 2025563.99565.77552.27553.41553.41-2.69%312,697
Mar 12, 2025571.59580.70565.04568.70568.700.62%244,915
Mar 11, 2025572.49573.01562.83565.22565.22-1.06%399,423
Mar 10, 2025581.78583.24563.35571.26571.26-2.85%315,279
Mar 7, 2025601.23612.62567.32588.01588.01-3.12%431,860
Mar 6, 2025617.28622.34604.71606.94606.94-2.91%331,269
Mar 5, 2025612.42626.56612.42625.14625.141.27%251,177
Mar 4, 2025605.27621.92597.23617.30617.301.80%396,855
Mar 3, 2025612.16619.24603.61606.39606.39-0.34%313,036
Feb 28, 2025606.79611.01601.02608.43608.430.50%325,548