Tyler Technologies, Inc. - TYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	464.36	467.03	467.03	468.7	463.41	215,919
December 03, 2025	460.71	461.84	461.84	469.29	460.6	269,500
December 02, 2025	466.66	461.53	461.53	467.42	461.15	284,426
December 01, 2025	465.5	465.55	465.55	470.69	463.74	384,106
November 28, 2025	459.95	469.62	469.62	471.66	459.95	138,846
November 26, 2025	467.88	465.96	465.96	473.31	465.15	257,433
November 25, 2025	457.82	470.69	470.69	471.8	455.81	436,500
November 24, 2025	471.08	453.04	453.04	473.72	452.55	841,405
November 21, 2025	469.17	472.77	472.77	481.57	468.16	565,500
November 20, 2025	467.32	466	466	472.65	463.67	478,910
November 19, 2025	465.63	465.77	465.77	468.56	461.1	453,813
November 18, 2025	463.24	466.25	466.25	469.13	461.77	437,900
November 17, 2025	468.73	463.05	463.05	469.42	458.34	419,131
November 14, 2025	464.83	467.64	467.64	471.94	461.02	304,600
November 13, 2025	465.05	466.37	466.37	469.12	462.88	386,700
November 12, 2025	469.5	466.62	466.62	474	463	315,670
November 11, 2025	465.71	470	470	470.19	461.91	265,104
November 10, 2025	458.58	464.48	464.48	466.64	456	414,407
November 07, 2025	463.41	463.43	463.43	471.28	456.38	345,000
November 06, 2025	465	465.01	465.01	467.2	457.43	514,448
November 05, 2025	469.71	460.81	460.81	472.53	452.62	715,326
November 04, 2025	470.55	469.71	469.71	474.96	463.26	377,838
November 03, 2025	471.91	467.02	467.02	474.94	460	528,430
October 31, 2025	477.45	476.26	476.26	483.5	472.44	404,108
October 30, 2025	469.01	478.08	478.08	489.92	450	793,340
October 29, 2025	504.43	478	478	510.19	475.77	725,942
October 28, 2025	505.89	510.68	510.68	513.32	504.68	211,500
October 27, 2025	511.9	509.06	509.06	517.51	501.45	348,151
October 24, 2025	518.37	508.66	508.66	518.37	507.2	318,800
October 23, 2025	513.37	516.25	516.25	517.33	510.94	234,600
October 22, 2025	515.79	513.05	513.05	524.43	512.82	187,900
October 21, 2025	509.49	518.69	518.69	521.99	509.49	188,400
October 20, 2025	504.64	510.25	510.25	514.53	504.64	223,000
October 17, 2025	496.06	505.6	505.6	506.55	496.06	252,200
October 16, 2025	498.94	496.54	496.54	505.69	495.53	227,535
October 15, 2025	505.09	502.05	502.05	507.25	499.92	274,462
October 14, 2025	503.64	506.28	506.28	507.75	500.39	267,031
October 13, 2025	502.09	506.53	506.53	511.95	496.94	395,013
October 10, 2025	504.05	504.21	504.21	509.65	499.9	322,400
October 09, 2025	516.9	506.46	506.46	517.67	505.12	446,144
October 08, 2025	497.13	517.57	517.57	519.79	489.44	714,702
October 07, 2025	496.03	485.73	485.73	496.72	483.56	375,222
October 06, 2025	500.46	496.23	496.23	504.38	495.74	311,135
October 03, 2025	498.19	502.74	502.74	509.3	497.32	296,709
October 02, 2025	499.59	498.19	498.19	508.13	494.32	510,615
October 01, 2025	525.06	500.74	500.74	525.06	498.58	639,825
September 30, 2025	524.91	523.16	523.16	526.48	517.65	254,232
September 29, 2025	530.59	529.23	529.23	531.94	527.37	239,029
September 26, 2025	524.35	529.72	529.72	531.53	520.95	220,000
September 25, 2025	522	522.22	522.22	526.6	516.77	289,243
September 24, 2025	528.98	522.89	522.89	530.79	521.08	383,931
September 23, 2025	536.62	528.39	528.39	538.9	527.23	323,500
September 22, 2025	531.8	536.16	536.16	538.79	530.51	277,721
September 19, 2025	530.78	534.32	534.32	537.64	529.51	995,800
September 18, 2025	535.27	530.05	530.05	540.62	528.09	282,034
September 17, 2025	537.32	536.38	536.38	543.3	532.19	296,000
September 16, 2025	540.11	534.67	534.67	541.29	532.9	246,900
September 15, 2025	544.99	539.46	539.46	547.93	532.47	400,300
September 12, 2025	553.19	544.99	544.99	553.19	544.5	277,800
September 11, 2025	552.4	553.99	553.99	555.52	548.25	301,601

Tyler Technologies, Inc. (TYL) NYSE