Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
335.50
-5.64 (-1.65%)
At close: May 1, 2026, 4:00 PM EDT
335.50
0.00 (0.00%)
After-hours: May 1, 2026, 7:00 PM EDT
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 351.50 | 358.50 | 334.20 | 335.50 | 335.50 | -1.65% | 507,460 |
| Apr 30, 2026 | 358.00 | 366.63 | 332.32 | 341.14 | 341.14 | -4.18% | 930,753 |
| Apr 29, 2026 | 340.00 | 356.63 | 335.74 | 356.01 | 356.01 | 4.57% | 691,451 |
| Apr 28, 2026 | 343.77 | 349.73 | 340.22 | 340.46 | 340.46 | 0.85% | 546,458 |
| Apr 27, 2026 | 339.18 | 346.61 | 336.44 | 337.58 | 337.58 | -1.30% | 520,925 |
| Apr 24, 2026 | 335.90 | 342.22 | 333.44 | 342.03 | 342.03 | 1.87% | 373,602 |
| Apr 23, 2026 | 344.10 | 344.10 | 328.61 | 335.74 | 335.74 | -3.07% | 440,984 |
| Apr 22, 2026 | 345.58 | 350.82 | 343.40 | 346.38 | 346.38 | 1.44% | 371,758 |
| Apr 21, 2026 | 345.98 | 350.83 | 340.14 | 341.46 | 341.46 | -1.29% | 336,573 |
| Apr 20, 2026 | 342.12 | 349.17 | 341.42 | 345.93 | 345.93 | 0.97% | 229,260 |
| Apr 17, 2026 | 345.23 | 346.50 | 339.42 | 342.61 | 342.61 | 0.82% | 316,426 |
| Apr 16, 2026 | 343.72 | 347.22 | 339.22 | 339.84 | 339.84 | 0.66% | 368,370 |
| Apr 15, 2026 | 326.87 | 340.40 | 325.00 | 337.61 | 337.61 | 4.75% | 427,945 |
| Apr 14, 2026 | 325.66 | 329.82 | 319.45 | 322.31 | 322.31 | 0.46% | 568,015 |
| Apr 13, 2026 | 318.95 | 324.32 | 318.09 | 320.85 | 320.85 | 1.12% | 789,366 |
| 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 |