Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
294.40
+13.31 (4.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Tyler Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 285.10 | 295.67 | 284.79 | 294.40 | 294.40 | 4.74% | 1,437,776 |
| Jun 25, 2026 | 283.34 | 289.25 | 279.78 | 281.09 | 281.09 | -1.73% | 833,173 |
| Jun 24, 2026 | 278.39 | 291.44 | 278.39 | 286.03 | 286.03 | 2.47% | 861,187 |
| Jun 23, 2026 | 279.06 | 286.00 | 275.30 | 279.14 | 279.14 | 1.41% | 1,118,992 |
| Jun 22, 2026 | 271.94 | 280.29 | 270.71 | 275.27 | 275.27 | -1.31% | 1,079,499 |
| Jun 18, 2026 | 285.43 | 288.82 | 274.09 | 278.91 | 278.91 | -3.06% | 1,759,216 |
| Jun 17, 2026 | 295.05 | 301.00 | 287.30 | 287.71 | 287.71 | -3.54% | 736,975 |
| Jun 16, 2026 | 290.04 | 300.09 | 288.66 | 298.27 | 298.27 | 2.91% | 1,122,619 |
| Jun 15, 2026 | 298.12 | 300.00 | 286.01 | 289.84 | 289.84 | -3.01% | 782,160 |
| Jun 12, 2026 | 292.91 | 298.90 | 285.86 | 298.84 | 298.84 | 1.14% | 704,570 |
| Jun 11, 2026 | 297.83 | 305.66 | 294.08 | 295.48 | 295.48 | -2.42% | 1,149,208 |
| Jun 10, 2026 | 311.88 | 314.71 | 302.59 | 302.81 | 302.81 | -1.98% | 1,571,433 |
| Jun 9, 2026 | 297.23 | 309.01 | 293.72 | 308.92 | 308.92 | 1.70% | 1,317,764 |
| Jun 8, 2026 | 307.33 | 308.85 | 301.16 | 303.77 | 303.77 | -2.66% | 637,514 |
| Jun 5, 2026 | 312.99 | 316.01 | 305.17 | 312.07 | 312.07 | 1.27% | 655,728 |
| Jun 4, 2026 | 310.85 | 314.56 | 306.17 | 308.15 | 308.15 | 1.44% | 658,232 |
| Jun 3, 2026 | 310.01 | 310.60 | 298.95 | 303.77 | 303.77 | -3.12% | 653,553 |
| Jun 2, 2026 | 321.69 | 322.50 | 307.14 | 313.56 | 313.56 | -4.93% | 639,718 |
| Jun 1, 2026 | 321.89 | 331.54 | 317.31 | 329.83 | 329.83 | 5.33% | 767,845 |
| May 29, 2026 | 305.62 | 313.26 | 302.47 | 313.15 | 313.15 | 2.32% | 1,206,558 |
| May 28, 2026 | 303.88 | 310.54 | 301.16 | 306.04 | 306.04 | 1.15% | 650,975 |
| May 27, 2026 | 306.00 | 310.63 | 299.83 | 302.55 | 302.55 | -1.57% | 559,320 |
| May 26, 2026 | 309.33 | 311.63 | 305.75 | 307.39 | 307.39 | -1.87% | 602,288 |
| May 22, 2026 | 309.70 | 316.82 | 309.53 | 313.25 | 313.25 | 1.46% | 357,703 |
| May 21, 2026 | 313.29 | 313.29 | 305.00 | 308.74 | 308.74 | -2.69% | 512,503 |
| May 20, 2026 | 316.60 | 317.96 | 310.15 | 317.26 | 317.26 | -1.70% | 616,784 |
| May 19, 2026 | 328.42 | 330.92 | 318.43 | 322.74 | 322.74 | 0.61% | 996,063 |
| May 18, 2026 | 310.64 | 325.54 | 310.64 | 320.79 | 320.79 | 2.85% | 1,031,277 |
| May 15, 2026 | 304.93 | 312.15 | 300.89 | 311.89 | 311.89 | 4.28% | 924,028 |
| May 14, 2026 | 296.77 | 303.07 | 294.37 | 299.08 | 299.08 | 0.16% | 696,316 |
| May 13, 2026 | 304.48 | 307.46 | 294.36 | 298.59 | 298.59 | -3.57% | 848,293 |
| May 12, 2026 | 317.67 | 319.06 | 307.15 | 309.65 | 309.65 | -0.84% | 3,573,622 |
| May 11, 2026 | 315.80 | 320.03 | 307.37 | 312.27 | 312.27 | -3.79% | 742,193 |
| May 8, 2026 | 327.19 | 328.53 | 318.00 | 324.58 | 324.58 | -1.96% | 312,606 |
| May 7, 2026 | 324.62 | 335.94 | 324.62 | 331.08 | 331.08 | 3.25% | 440,261 |
| May 6, 2026 | 323.68 | 328.43 | 318.64 | 320.65 | 320.65 | -2.19% | 404,398 |
| May 5, 2026 | 327.00 | 329.84 | 320.38 | 327.82 | 327.82 | 0.17% | 411,813 |
| May 4, 2026 | 336.00 | 338.14 | 327.00 | 327.25 | 327.25 | -2.46% | 568,090 |
| May 1, 2026 | 351.50 | 358.50 | 334.20 | 335.50 | 335.50 | -1.65% | 507,733 |
| Apr 30, 2026 | 358.00 | 366.63 | 332.32 | 341.14 | 341.14 | -4.18% | 935,338 |
| Apr 29, 2026 | 340.00 | 356.63 | 335.74 | 356.01 | 356.01 | 4.57% | 697,438 |
| Apr 28, 2026 | 343.77 | 349.73 | 340.22 | 340.46 | 340.46 | 0.85% | 576,812 |
| Apr 27, 2026 | 339.18 | 346.61 | 336.44 | 337.58 | 337.58 | -1.30% | 521,091 |
| Apr 24, 2026 | 335.90 | 342.22 | 333.44 | 342.03 | 342.03 | 1.87% | 381,527 |
| Apr 23, 2026 | 344.10 | 344.10 | 328.61 | 335.74 | 335.74 | -3.07% | 441,382 |
| Apr 22, 2026 | 345.58 | 350.82 | 343.40 | 346.38 | 346.38 | 1.44% | 372,352 |
| Apr 21, 2026 | 345.98 | 350.83 | 340.14 | 341.46 | 341.46 | -1.29% | 336,791 |
| Apr 20, 2026 | 342.12 | 349.17 | 341.42 | 345.93 | 345.93 | 0.97% | 229,278 |
| Apr 17, 2026 | 345.23 | 346.50 | 339.42 | 342.61 | 342.61 | 0.82% | 318,372 |
| Apr 16, 2026 | 343.72 | 347.22 | 339.22 | 339.84 | 339.84 | 0.66% | 368,764 |
| Apr 15, 2026 | 326.87 | 340.40 | 325.00 | 337.61 | 337.61 | 4.75% | 428,322 |
| Apr 14, 2026 | 325.66 | 329.82 | 319.45 | 322.31 | 322.31 | 0.46% | 581,689 |
| Apr 13, 2026 | 318.95 | 324.32 | 318.09 | 320.85 | 320.85 | 1.12% | 789,653 |
| Apr 10, 2026 | 321.36 | 322.01 | 314.07 | 317.30 | 317.30 | -1.97% | 563,667 |
| Apr 9, 2026 | 324.96 | 327.22 | 315.84 | 323.68 | 323.68 | -1.28% | 636,477 |
| Apr 8, 2026 | 335.26 | 340.00 | 327.45 | 327.88 | 327.88 | -1.74% | 484,826 |
| Apr 7, 2026 | 336.83 | 341.49 | 333.22 | 333.70 | 333.70 | -1.04% | 319,582 |
| Apr 6, 2026 | 338.94 | 340.92 | 334.13 | 337.20 | 337.20 | -0.25% | 360,237 |
| Apr 2, 2026 | 336.06 | 343.13 | 329.47 | 338.03 | 338.03 | 1.36% | 527,398 |
| Apr 1, 2026 | 338.29 | 340.50 | 329.20 | 333.49 | 333.49 | -2.60% | 422,060 |
| Mar 31, 2026 | 343.20 | 346.37 | 338.68 | 342.38 | 342.38 | 0.36% | 437,043 |
| Mar 30, 2026 | 336.92 | 346.19 | 335.66 | 341.15 | 341.15 | 2.13% | 347,360 |
| Mar 27, 2026 | 338.91 | 340.60 | 330.15 | 334.03 | 334.03 | -2.06% | 418,081 |
| Mar 26, 2026 | 328.89 | 347.79 | 328.89 | 341.07 | 341.07 | 2.90% | 362,652 |
| Mar 25, 2026 | 343.43 | 346.52 | 327.38 | 331.47 | 331.47 | -2.01% | 415,047 |
| Mar 24, 2026 | 345.27 | 346.50 | 333.92 | 338.27 | 338.27 | -3.10% | 426,514 |
| Mar 23, 2026 | 351.50 | 357.22 | 343.42 | 349.09 | 349.09 | -0.32% | 392,257 |
| Mar 20, 2026 | 345.01 | 355.05 | 342.00 | 350.20 | 350.20 | 0.04% | 1,013,917 |
| Mar 19, 2026 | 345.05 | 355.74 | 344.23 | 350.07 | 350.07 | 1.78% | 644,400 |
| Mar 18, 2026 | 345.00 | 351.50 | 342.09 | 343.95 | 343.95 | -1.29% | 370,262 |
| Mar 17, 2026 | 348.67 | 360.00 | 346.23 | 348.45 | 348.45 | -0.05% | 386,444 |
| Mar 16, 2026 | 348.84 | 354.42 | 346.70 | 348.63 | 348.63 | -0.33% | 443,885 |
| Mar 13, 2026 | 348.26 | 350.76 | 341.98 | 349.79 | 349.79 | 1.24% | 413,629 |
| Mar 12, 2026 | 348.49 | 359.37 | 345.03 | 345.52 | 345.52 | -0.80% | 361,414 |
| Mar 11, 2026 | 356.42 | 360.30 | 343.54 | 348.32 | 348.32 | -1.67% | 378,965 |
| Mar 10, 2026 | 365.22 | 369.64 | 343.69 | 354.24 | 354.24 | -3.57% | 592,641 |
| Mar 9, 2026 | 370.93 | 373.46 | 361.40 | 367.35 | 367.35 | -1.93% | 548,271 |
| Mar 6, 2026 | 367.29 | 376.35 | 363.85 | 374.59 | 374.59 | 2.38% | 524,544 |
| Mar 5, 2026 | 367.45 | 377.77 | 365.68 | 365.87 | 365.87 | -0.62% | 764,639 |
| Mar 4, 2026 | 362.71 | 370.00 | 362.23 | 368.16 | 368.16 | 0.26% | 523,199 |
| Mar 3, 2026 | 350.16 | 369.77 | 343.47 | 367.22 | 367.22 | 3.55% | 900,546 |
| Mar 2, 2026 | 350.95 | 359.63 | 348.62 | 354.62 | 354.62 | -0.02% | 616,738 |
| Feb 27, 2026 | 344.03 | 355.94 | 340.94 | 354.69 | 354.69 | 0.45% | 832,039 |
| Feb 26, 2026 | 342.15 | 358.01 | 342.00 | 353.11 | 353.11 | 5.37% | 1,066,642 |
| Feb 25, 2026 | 328.29 | 337.47 | 322.79 | 335.11 | 335.11 | 3.50% | 741,552 |
| Feb 24, 2026 | 317.33 | 330.34 | 316.67 | 323.78 | 323.78 | 2.00% | 737,816 |
| Feb 23, 2026 | 315.03 | 321.30 | 306.30 | 317.43 | 317.43 | 0.13% | 1,080,735 |
| Feb 20, 2026 | 318.65 | 327.00 | 314.87 | 317.01 | 317.01 | -0.79% | 757,538 |
| Feb 19, 2026 | 317.78 | 320.15 | 313.39 | 319.55 | 319.55 | 0.73% | 636,204 |
| Feb 18, 2026 | 314.51 | 325.00 | 312.72 | 317.24 | 317.24 | 1.52% | 930,146 |
| Feb 17, 2026 | 305.31 | 316.70 | 301.93 | 312.48 | 312.48 | 2.81% | 1,207,550 |
| Feb 13, 2026 | 291.46 | 309.12 | 291.46 | 303.94 | 303.94 | 5.89% | 2,141,283 |
| Feb 12, 2026 | 320.00 | 332.70 | 283.72 | 287.04 | 287.04 | -15.39% | 2,531,055 |
| Feb 11, 2026 | 363.04 | 370.00 | 336.58 | 339.25 | 339.25 | -5.90% | 1,280,533 |
| Feb 10, 2026 | 357.26 | 367.55 | 356.55 | 360.51 | 360.51 | 1.48% | 783,938 |
| Feb 9, 2026 | 346.80 | 358.00 | 343.11 | 355.24 | 355.24 | 1.98% | 761,243 |
| Feb 6, 2026 | 341.67 | 348.81 | 339.65 | 348.35 | 348.35 | 2.20% | 768,228 |
| Feb 5, 2026 | 347.34 | 355.80 | 337.89 | 340.86 | 340.86 | -0.69% | 1,263,308 |
| Feb 4, 2026 | 334.00 | 348.42 | 320.23 | 343.24 | 343.24 | 3.37% | 1,308,951 |
| Feb 3, 2026 | 362.20 | 362.20 | 321.33 | 332.05 | 332.05 | -8.50% | 1,536,288 |