Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
377.94
+8.06 (2.18%)
At close: Aug 28, 2026, 4:00 PM EDT
375.98
-1.96 (-0.52%)
Pre-market: Aug 31, 2026, 9:03 AM EDT
Tyler Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 370.32 | 379.44 | 369.43 | 377.94 | 377.94 | 2.18% | 1,105,309 |
| Aug 27, 2026 | 356.83 | 373.03 | 356.83 | 369.88 | 369.88 | 4.89% | 1,271,306 |
| Aug 26, 2026 | 342.41 | 355.74 | 342.00 | 352.65 | 352.65 | 0.74% | 576,040 |
| Aug 25, 2026 | 347.89 | 354.00 | 343.00 | 350.06 | 350.06 | -1.61% | 664,497 |
| Aug 24, 2026 | 353.20 | 360.00 | 350.94 | 355.79 | 355.79 | 1.44% | 714,116 |
| Aug 21, 2026 | 346.78 | 354.77 | 342.27 | 350.73 | 350.73 | 0.74% | 541,458 |
| Aug 20, 2026 | 347.12 | 353.39 | 345.38 | 348.14 | 348.14 | 0.36% | 643,274 |
| Aug 19, 2026 | 332.55 | 355.97 | 332.06 | 346.88 | 346.88 | 4.42% | 868,528 |
| Aug 18, 2026 | 327.37 | 338.22 | 327.17 | 332.21 | 332.21 | 3.66% | 629,585 |
| Aug 17, 2026 | 324.10 | 326.33 | 319.81 | 320.48 | 320.48 | -2.48% | 590,056 |
| Aug 14, 2026 | 333.25 | 335.00 | 324.93 | 328.64 | 328.64 | -0.09% | 713,176 |
| Aug 13, 2026 | 319.01 | 331.86 | 311.07 | 328.95 | 328.95 | 3.56% | 1,016,893 |
| Aug 12, 2026 | 316.13 | 319.89 | 311.89 | 317.64 | 317.64 | -1.64% | 645,758 |
| Aug 11, 2026 | 316.18 | 325.37 | 313.01 | 322.93 | 322.93 | 1.35% | 563,544 |
| Aug 10, 2026 | 308.36 | 321.00 | 308.00 | 318.63 | 318.63 | 1.98% | 549,523 |
| Aug 7, 2026 | 309.53 | 315.46 | 307.79 | 312.45 | 312.45 | 2.00% | 656,408 |
| Aug 6, 2026 | 300.99 | 307.83 | 299.73 | 306.33 | 306.33 | -0.08% | 822,659 |
| Aug 5, 2026 | 316.75 | 317.63 | 305.16 | 306.58 | 306.58 | -2.15% | 769,226 |
| Aug 4, 2026 | 300.40 | 313.34 | 300.40 | 313.33 | 313.33 | 2.55% | 914,368 |
| Aug 3, 2026 | 318.44 | 326.25 | 305.03 | 305.54 | 305.54 | -1.31% | 730,548 |
| Jul 31, 2026 | 318.46 | 321.62 | 307.63 | 309.60 | 309.60 | -4.24% | 1,243,501 |
| Jul 30, 2026 | 322.11 | 331.25 | 314.04 | 323.31 | 323.31 | -3.06% | 1,731,334 |
| Jul 29, 2026 | 338.35 | 348.62 | 328.99 | 333.50 | 333.50 | 0.04% | 1,401,379 |
| Jul 28, 2026 | 322.59 | 335.12 | 321.33 | 333.35 | 333.35 | 5.53% | 1,373,050 |
| Jul 27, 2026 | 303.24 | 323.39 | 300.18 | 315.88 | 315.88 | 6.30% | 784,433 |
| Jul 24, 2026 | 293.92 | 301.47 | 292.63 | 297.15 | 297.15 | 3.12% | 570,684 |
| Jul 23, 2026 | 289.00 | 291.06 | 284.29 | 288.16 | 288.16 | 1.35% | 549,623 |
| Jul 22, 2026 | 301.44 | 302.41 | 282.82 | 284.32 | 284.32 | -5.14% | 780,490 |
| Jul 21, 2026 | 307.30 | 314.57 | 299.65 | 299.74 | 299.74 | -5.73% | 655,340 |
| Jul 20, 2026 | 315.12 | 319.08 | 308.76 | 317.96 | 317.96 | -0.49% | 681,205 |
| Jul 17, 2026 | 317.02 | 324.83 | 313.25 | 319.51 | 319.51 | 1.04% | 778,432 |
| Jul 16, 2026 | 308.63 | 320.81 | 303.82 | 316.23 | 316.23 | 4.19% | 867,893 |
| Jul 15, 2026 | 305.71 | 311.30 | 302.26 | 303.52 | 303.52 | 0.74% | 562,916 |
| Jul 14, 2026 | 301.56 | 307.18 | 300.09 | 301.29 | 301.29 | -4.11% | 598,054 |
| Jul 13, 2026 | 312.36 | 319.20 | 312.36 | 314.22 | 314.22 | 1.53% | 462,238 |
| Jul 10, 2026 | 317.71 | 320.37 | 306.07 | 309.48 | 309.48 | -0.49% | 354,622 |
| Jul 9, 2026 | 304.69 | 311.61 | 299.60 | 311.01 | 311.01 | -1.04% | 542,279 |
| Jul 8, 2026 | 317.72 | 320.57 | 312.13 | 314.29 | 314.29 | -2.23% | 683,446 |
| Jul 7, 2026 | 327.70 | 330.73 | 321.13 | 321.45 | 321.45 | 0.76% | 598,452 |
| Jul 6, 2026 | 315.55 | 320.97 | 310.57 | 319.01 | 319.01 | 0.29% | 660,753 |
| Jul 2, 2026 | 306.59 | 320.06 | 303.80 | 318.10 | 318.10 | 5.45% | 769,813 |
| Jul 1, 2026 | 300.52 | 310.48 | 298.42 | 301.67 | 301.67 | 3.15% | 818,406 |
| Jun 30, 2026 | 285.94 | 294.80 | 284.82 | 292.46 | 292.46 | 0.59% | 702,770 |
| Jun 29, 2026 | 297.27 | 299.97 | 286.73 | 290.75 | 290.75 | -1.24% | 662,479 |
| Jun 26, 2026 | 285.10 | 295.67 | 284.79 | 294.40 | 294.40 | 4.74% | 1,437,776 |
| Jun 25, 2026 | 283.34 | 289.25 | 279.78 | 281.09 | 281.09 | -1.73% | 833,173 |
| Jun 24, 2026 | 278.39 | 291.44 | 278.39 | 286.03 | 286.03 | 2.47% | 861,187 |
| Jun 23, 2026 | 279.06 | 286.00 | 275.30 | 279.14 | 279.14 | 1.41% | 1,118,992 |
| Jun 22, 2026 | 271.94 | 280.29 | 270.71 | 275.27 | 275.27 | -1.31% | 1,079,499 |
| Jun 18, 2026 | 285.43 | 288.82 | 274.09 | 278.91 | 278.91 | -3.06% | 1,759,216 |