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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	318.65	317.01	317.01	327	314.87	757,538
February 19, 2026	317.78	319.55	319.55	320.15	313.39	636,204
February 18, 2026	314.51	317.24	317.24	325	312.72	930,146
February 17, 2026	305.31	312.48	312.48	316.7	301.93	1.21M
February 13, 2026	291.46	303.94	303.94	309.12	291.46	2.14M
February 12, 2026	320	287.04	287.04	332.7	283.71	2.53M
February 11, 2026	363.04	339.25	339.25	370	336.58	1.28M
February 10, 2026	357.26	360.51	360.51	367.55	356.55	783,938
February 09, 2026	346.8	355.24	355.24	358	343.11	761,243
February 06, 2026	341.67	348.35	348.35	348.81	339.65	768,228
February 05, 2026	347.34	340.86	340.86	355.8	337.89	1.26M
February 04, 2026	334	343.24	343.24	348.42	320.23	1.31M
February 03, 2026	362.2	332.05	332.05	362.2	321.33	1.54M
February 02, 2026	372.09	362.88	362.88	375.64	362.56	667,841
January 30, 2026	380.67	369.4	369.4	383.07	365.7	701,071
January 29, 2026	416.43	380	380	416.43	377.3	842,586
January 28, 2026	435.45	419.12	419.12	435.45	419.09	322,934
January 27, 2026	438.62	426.16	426.16	440.05	421.42	364,151
January 26, 2026	434.99	439.82	439.82	441.02	433.66	270,973
January 23, 2026	436.97	434.76	434.76	442.11	430.5	268,112
January 22, 2026	435.76	440.58	440.58	443.47	435.03	400,141
January 21, 2026	429.41	434.33	434.33	438.33	427.79	503,034
January 20, 2026	434.93	428.47	428.47	438.92	427.65	442,032
January 16, 2026	444.54	440.01	440.01	445.43	436	309,823
January 15, 2026	448.45	446.15	446.15	451.82	438.94	408,400
January 14, 2026	441.99	452	452	452.6	439.18	373,600
January 13, 2026	445.08	443.14	443.14	447.7	437.96	397,464
January 12, 2026	445.28	446.46	446.46	450.76	444.39	317,300
January 09, 2026	454.14	448.37	448.37	456.51	447.73	205,123
January 08, 2026	452.46	453.4	453.4	460.68	450.69	336,500
January 07, 2026	445.85	448.23	448.23	450.66	441.36	312,864
January 06, 2026	441.06	443.66	443.66	445.75	438.21	376,800
January 05, 2026	431.93	441.1	441.1	446.09	430	353,715
January 02, 2026	450.63	435.83	435.83	451.74	431.68	353,691
December 31, 2025	456.21	453.95	453.95	458.78	453.22	181,345
December 30, 2025	458.04	458.13	458.13	464.38	457.92	147,336
December 29, 2025	460.37	460.72	460.72	463.36	458.54	218,100
December 26, 2025	461	461.06	461.06	462.3	458.87	129,500
December 24, 2025	461.44	461.32	461.32	461.51	457.52	113,723
December 23, 2025	465	462.25	462.25	466	458.84	243,656
December 22, 2025	460	464.97	464.97	469.97	457.9	300,731
December 19, 2025	455.76	457.9	457.9	460.47	451.9	1.5M
December 18, 2025	451	455.42	455.42	458.38	447.35	561,000
December 17, 2025	450.57	451.26	451.26	456.74	448.84	351,540
December 16, 2025	449	450.11	450.11	452.21	446.69	384,151
December 15, 2025	458.67	447	447	458.67	445.64	551,580
December 12, 2025	462.8	455.64	455.64	462.8	454.35	335,081
December 11, 2025	455.77	453.73	453.73	461.31	451.75	406,223
December 10, 2025	453.36	455.78	455.78	456.76	450.56	414,044
December 09, 2025	461.18	453.36	453.36	464.58	451.23	352,050
December 08, 2025	468.17	460.2	460.2	472	450.18	527,137
December 05, 2025	467.19	469.33	469.33	470.45	464.86	289,300
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

Tyler Technologies, Inc. (TYL) NYSE