Tyler Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	321.36	322.01	314.07	317.30	317.30	-1.97%	563,660
Apr 9, 2026	324.96	327.22	315.84	323.68	323.68	-1.28%	636,328
Apr 8, 2026	335.26	340.00	327.45	327.88	327.88	-1.74%	484,643
Apr 7, 2026	336.83	341.49	333.22	333.70	333.70	-1.04%	319,530
Apr 6, 2026	338.94	340.92	334.13	337.20	337.20	-0.25%	360,030
Apr 2, 2026	336.06	343.13	329.47	338.03	338.03	1.36%	527,130
Apr 1, 2026	338.29	340.50	329.20	333.49	333.49	-2.60%	421,972
Mar 31, 2026	343.20	346.37	338.68	342.38	342.38	0.36%	434,828
Mar 30, 2026	336.92	346.19	335.66	341.15	341.15	2.13%	346,494
Mar 27, 2026	338.91	340.60	330.15	334.03	334.03	-2.06%	417,979
Mar 26, 2026	328.89	347.79	328.89	341.07	341.07	2.90%	362,513
Mar 25, 2026	343.43	346.52	327.38	331.47	331.47	-2.01%	415,018
Mar 24, 2026	345.27	346.50	333.92	338.27	338.27	-3.10%	426,241
Mar 23, 2026	351.50	357.22	343.42	349.09	349.09	-0.32%	392,188
Mar 20, 2026	345.01	355.05	342.00	350.20	350.20	0.04%	998,836
Mar 19, 2026	345.05	355.74	344.23	350.07	350.07	1.78%	638,848
Mar 18, 2026	345.00	351.50	342.09	343.95	343.95	-1.29%	369,983
Mar 17, 2026	348.67	360.00	346.23	348.45	348.45	-0.05%	386,400
Mar 16, 2026	348.84	354.42	346.70	348.63	348.63	-0.33%	443,868
Mar 13, 2026	348.26	350.76	341.98	349.79	349.79	1.24%	413,198
Mar 12, 2026	348.49	359.37	345.03	345.52	345.52	-0.80%	361,370
Mar 11, 2026	356.42	360.30	343.54	348.32	348.32	-1.67%	378,948
Mar 10, 2026	365.22	369.64	343.69	354.24	354.24	-3.57%	592,469
Mar 9, 2026	370.93	373.46	361.40	367.35	367.35	-1.93%	548,082
Mar 6, 2026	367.29	376.35	363.85	374.59	374.59	2.38%	521,431
Mar 5, 2026	367.45	377.77	365.68	365.87	365.87	-0.62%	764,400
Mar 4, 2026	362.71	370.00	362.23	368.16	368.16	0.26%	522,847
Mar 3, 2026	350.16	369.77	343.47	367.22	367.22	3.55%	894,527
Mar 2, 2026	350.95	359.63	348.62	354.62	354.62	-0.02%	616,550
Feb 27, 2026	344.03	355.94	340.94	354.69	354.69	0.45%	811,517
Feb 26, 2026	342.15	358.01	342.00	353.11	353.11	5.37%	1,065,377
Feb 25, 2026	328.29	337.47	322.79	335.11	335.11	3.50%	729,077
Feb 24, 2026	317.33	330.34	316.67	323.78	323.78	2.00%	737,007
Feb 23, 2026	315.03	321.30	306.30	317.43	317.43	0.13%	1,080,491
Feb 20, 2026	318.65	327.00	314.87	317.01	317.01	-0.79%	751,943
Feb 19, 2026	317.78	320.15	313.39	319.55	319.55	0.73%	635,948
Feb 18, 2026	314.51	325.00	312.72	317.24	317.24	1.52%	930,145
Feb 17, 2026	305.31	316.70	301.93	312.48	312.48	2.81%	1,202,693
Feb 13, 2026	291.46	309.12	291.46	303.94	303.94	5.89%	2,133,006
Feb 12, 2026	320.00	332.70	283.72	287.04	287.04	-15.39%	2,501,504
Feb 11, 2026	363.04	370.00	336.58	339.25	339.25	-5.90%	1,204,564
Feb 10, 2026	357.26	367.55	356.55	360.51	360.51	1.48%	783,337
Feb 9, 2026	346.80	358.00	343.11	355.24	355.24	1.98%	760,537
Feb 6, 2026	341.67	348.81	339.65	348.35	348.35	2.20%	767,820
Feb 5, 2026	347.34	355.80	337.89	340.86	340.86	-0.69%	1,219,876
Feb 4, 2026	334.00	348.42	320.23	343.24	343.24	3.37%	1,307,983
Feb 3, 2026	362.20	362.20	321.33	332.05	332.05	-8.50%	1,536,115
Feb 2, 2026	372.09	375.64	362.56	362.88	362.88	-1.77%	667,808
Jan 30, 2026	380.67	383.07	365.70	369.40	369.40	-2.79%	700,869
Jan 29, 2026	416.43	416.43	377.30	380.00	380.00	-9.33%	841,717