Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
440.01
-6.14 (-1.38%)
Jan 16, 2026, 4:00 PM EST - Market closed
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 444.54 | 445.43 | 436.00 | 440.01 | 440.01 | -1.38% | 306,525 |
| Jan 15, 2026 | 448.45 | 451.82 | 438.94 | 446.15 | 446.15 | -1.29% | 400,148 |
| Jan 14, 2026 | 441.99 | 452.60 | 439.18 | 452.00 | 452.00 | 2.00% | 372,996 |
| Jan 13, 2026 | 447.00 | 447.76 | 437.96 | 443.14 | 443.14 | -0.74% | 452,638 |
| Jan 12, 2026 | 445.28 | 450.76 | 444.39 | 446.46 | 446.46 | -0.43% | 317,145 |
| Jan 9, 2026 | 454.14 | 456.51 | 447.73 | 448.37 | 448.37 | -1.11% | 205,062 |
| Jan 8, 2026 | 452.46 | 460.68 | 450.69 | 453.40 | 453.40 | 1.15% | 336,425 |
| Jan 7, 2026 | 445.85 | 450.66 | 441.36 | 448.23 | 448.23 | 1.03% | 301,372 |
| Jan 6, 2026 | 441.06 | 445.75 | 438.21 | 443.66 | 443.66 | 0.58% | 365,346 |
| Jan 5, 2026 | 431.93 | 446.09 | 430.00 | 441.10 | 441.10 | 1.21% | 353,711 |
| Jan 2, 2026 | 450.63 | 451.74 | 431.68 | 435.83 | 435.83 | -3.99% | 353,565 |
| Dec 31, 2025 | 456.21 | 458.78 | 453.22 | 453.95 | 453.95 | -0.91% | 181,276 |
| Dec 30, 2025 | 458.04 | 464.38 | 457.92 | 458.13 | 458.13 | -0.56% | 141,141 |
| Dec 29, 2025 | 460.37 | 463.36 | 458.54 | 460.72 | 460.72 | -0.07% | 218,076 |
| Dec 26, 2025 | 461.00 | 462.30 | 458.87 | 461.06 | 461.06 | -0.06% | 129,451 |
| Dec 24, 2025 | 461.44 | 461.51 | 457.52 | 461.32 | 461.32 | -0.20% | 111,960 |
| Dec 23, 2025 | 465.00 | 466.00 | 458.84 | 462.25 | 462.25 | -0.58% | 243,643 |
| Dec 22, 2025 | 460.00 | 469.97 | 457.90 | 464.97 | 464.97 | 1.54% | 297,188 |
| Dec 19, 2025 | 455.76 | 460.47 | 451.90 | 457.90 | 457.90 | 0.54% | 1,463,620 |
| Dec 18, 2025 | 451.00 | 458.38 | 447.35 | 455.42 | 455.42 | 0.92% | 560,963 |
| Dec 17, 2025 | 450.57 | 456.74 | 448.84 | 451.26 | 451.26 | 0.26% | 351,540 |
| Dec 16, 2025 | 449.00 | 452.21 | 446.69 | 450.11 | 450.11 | 0.70% | 384,151 |
| Dec 15, 2025 | 458.67 | 458.67 | 445.64 | 447.00 | 447.00 | -1.90% | 551,580 |
| Dec 12, 2025 | 462.80 | 462.80 | 454.35 | 455.64 | 455.64 | 0.42% | 335,081 |
| Dec 11, 2025 | 455.77 | 461.31 | 451.75 | 453.73 | 453.73 | -0.45% | 406,223 |
| Dec 10, 2025 | 453.36 | 456.76 | 450.56 | 455.78 | 455.78 | 0.53% | 414,044 |
| Dec 9, 2025 | 461.18 | 464.58 | 451.23 | 453.36 | 453.36 | -1.49% | 352,050 |
| Dec 8, 2025 | 468.17 | 472.00 | 450.18 | 460.20 | 460.20 | -1.95% | 527,137 |
| Dec 5, 2025 | 467.19 | 470.45 | 464.86 | 469.33 | 469.33 | 0.58% | 289,259 |
| Dec 4, 2025 | 464.36 | 468.92 | 462.63 | 466.63 | 466.63 | 1.04% | 278,910 |
| Dec 3, 2025 | 460.71 | 469.29 | 460.60 | 461.84 | 461.84 | 0.07% | 269,599 |
| Dec 2, 2025 | 466.66 | 467.42 | 461.15 | 461.53 | 461.53 | -0.86% | 284,426 |
| Dec 1, 2025 | 465.50 | 470.69 | 463.74 | 465.55 | 465.55 | -0.87% | 384,106 |
| Nov 28, 2025 | 459.95 | 471.66 | 459.95 | 469.62 | 469.62 | 0.79% | 138,846 |
| Nov 26, 2025 | 467.88 | 473.31 | 465.15 | 465.96 | 465.96 | -1.00% | 257,433 |
| Nov 25, 2025 | 457.82 | 471.80 | 455.81 | 470.69 | 470.69 | 3.90% | 436,493 |
| 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 |