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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tyler Technologies, Inc. (TYL) NYSE