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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	573.24	572.03	572.03	578.19	567.96	279,040
August 14, 2025	579.64	573.24	573.24	580.48	570.77	223,967
August 13, 2025	566.97	580.3	580.3	580.45	563.43	325,572
August 12, 2025	583.43	563.94	563.94	584.5	563.58	341,300
August 11, 2025	594.51	584.2	584.2	598.06	582.64	259,117
August 08, 2025	598.97	594.35	594.35	600.11	590.7	252,627
August 07, 2025	614.51	600.19	600.19	615.25	588.71	532,953
August 06, 2025	610.35	611.76	611.76	621.34	610.35	407,430
August 05, 2025	602.71	608.68	608.68	609.32	598	381,736
August 04, 2025	585	602.99	602.99	603.02	584.1	337,210
August 01, 2025	581.6	581.65	581.65	589.24	577.13	594,905
July 31, 2025	563.72	584.56	584.56	590	559.42	1.01M
July 30, 2025	552	554.67	554.67	555.1	548.37	600,553
July 29, 2025	560.47	552.5	552.5	560.47	550.36	363,504
July 28, 2025	558.55	556.46	556.46	558.55	552.44	572,309
July 25, 2025	559.29	556.46	556.46	562.35	551.39	424,900
July 24, 2025	561	559.92	559.92	563	556.43	334,100
July 23, 2025	563.89	560.62	560.62	565.75	560.41	189,900
July 22, 2025	561.12	564.98	564.98	566.95	561.12	175,933
July 21, 2025	567.68	560.03	560.03	570.72	560	182,800
July 18, 2025	562.3	564.36	564.36	565.91	560.02	253,510
July 17, 2025	560.13	561.26	561.26	565.47	557.78	292,110
July 16, 2025	555.24	558.67	558.67	559.36	550.48	298,331
July 15, 2025	565.04	553.48	553.48	569.4	553.37	289,119
July 14, 2025	550.9	562.48	562.48	563.65	550.21	314,423
July 11, 2025	559.6	551.8	551.8	564.85	550	243,715
July 10, 2025	577.17	559.9	559.9	577.17	559.78	405,527
July 09, 2025	584.87	578.98	578.98	587.13	578.51	427,646
July 08, 2025	590	585.05	585.05	594.33	582.13	239,416
July 07, 2025	590.48	589.69	589.69	595.21	586.59	235,951
July 03, 2025	582.74	590.04	590.04	593.38	581.25	173,800
July 02, 2025	587.32	583.08	583.08	587.32	572.27	329,103
July 01, 2025	588.84	590.05	590.05	592.89	580.84	347,431
June 30, 2025	580.57	592.84	592.84	594.05	578.95	266,831
June 27, 2025	578	581.1	581.1	588.74	576.96	409,813
June 26, 2025	582.63	577.2	577.2	583.56	571.48	269,702
June 25, 2025	588.07	581.24	581.24	590.42	581.23	297,347
June 24, 2025	584.91	588.63	588.63	589.71	578.37	249,923
June 23, 2025	572.32	580.07	580.07	580.11	569.52	226,369
June 20, 2025	569.53	569.77	569.77	572.98	568	668,000
June 18, 2025	580.41	568.67	568.67	582.05	568.27	247,700
June 17, 2025	584.56	580.56	580.56	586.3	578.35	246,718
June 16, 2025	583.83	589.13	589.13	593.72	582.83	268,873
June 13, 2025	581.78	579.72	579.72	584.81	576.84	350,724
June 12, 2025	585	587.74	587.74	590	579.91	186,746
June 11, 2025	584.87	584.04	584.04	589.44	580.91	235,058
June 10, 2025	580.69	586.53	586.53	588.28	579.78	259,008
June 09, 2025	578.64	580.17	580.17	583.17	571.06	184,100
June 06, 2025	574.23	576.22	576.22	581.04	572.02	158,973
June 05, 2025	580	573.79	573.79	580	570.78	223,000
June 04, 2025	573.91	577.98	577.98	582.12	562.51	353,500
June 03, 2025	560.3	574.01	574.01	575.61	557.24	338,836
June 02, 2025	570.52	564.72	564.72	571.89	559.27	223,900
May 30, 2025	573.2	576.99	576.99	577.73	569.83	457,622
May 29, 2025	574.97	571.68	571.68	574.97	566.47	260,627
May 28, 2025	576.24	573.64	573.64	580.27	572.58	265,100
May 27, 2025	572.28	576.11	576.11	578.69	568.41	206,372
May 23, 2025	564.3	566.02	566.02	570.35	559.59	181,225
May 22, 2025	566.82	567.42	567.42	571.72	563.11	164,600
May 21, 2025	569.23	566.82	566.82	577.4	563.09	241,300

Tyler Technologies, Inc. (TYL) NYSE