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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	557.01	545.91	545.91	558.49	543.68	279,618
September 09, 2025	566.34	558.41	558.41	566.34	554.47	250,852
September 08, 2025	559.96	566.1	566.1	566.58	558.24	233,922
September 05, 2025	557.72	559.96	559.96	561.02	553.24	174,403
September 04, 2025	553.09	554.23	554.23	554.53	546.41	403,900
September 03, 2025	551.7	553.83	553.83	554.14	549.29	168,812
September 02, 2025	555.24	552.49	552.49	560.17	548.4	280,300
August 29, 2025	557.32	562.88	562.88	562.88	556.89	278,226
August 28, 2025	560.57	556.28	556.28	560.57	549.42	293,013
August 27, 2025	550.32	560.81	560.81	561.84	550.32	289,795
August 26, 2025	553.25	547.18	547.18	561	547.1	447,410
August 25, 2025	563.61	554.96	554.96	564.47	554.05	210,000
August 22, 2025	565	561.14	561.14	566.95	555.02	337,303
August 21, 2025	563.78	566.67	566.67	569.27	558.33	215,630
August 20, 2025	569.69	567.95	567.95	575.93	563.91	231,600
August 19, 2025	570.01	570.26	570.26	572.77	566.39	229,800
August 18, 2025	572.33	567.82	567.82	576.91	563.81	395,500
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

Tyler Technologies, Inc. (TYL) NYSE