NYSE : TYL
Tyler Technologies, Inc. — Price history
Technology · Software - Application · United States
Last price 394.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tyler Technologies, Inc. (TYL) closed at 403.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 389.85 | 409.46 | 387 | 403.94 | 1,275,696 | +2.44% |
| 2026-10-30 | 382.28 | 397.23 | 376.21 | 394.3 | 1,315,485 | +5.45% |
| 2026-10-29 | 356.1 | 375.715 | 348.52 | 373.93 | 1,796,362 | +3.61% |
| 2026-10-28 | 373.34 | 379.38 | 356.865 | 360.9 | 1,311,316 | -4.68% |
| 2026-10-27 | 382.67 | 384.8 | 375.33 | 378.62 | 579,743 | -2.01% |
| 2026-10-26 | 387.42 | 389.435 | 379.88 | 386.38 | 701,090 | -0.96% |
| 2026-10-23 | 391.65 | 394.66 | 386.105 | 390.14 | 558,782 | -0.59% |
| 2026-10-22 | 382.87 | 394.91 | 380.01 | 392.45 | 1,107,600 | +4.44% |
| 2026-10-21 | 374.89 | 378.175 | 371.45 | 375.76 | 881,722 | -0.37% |
| 2026-10-20 | 366.46 | 377.9 | 366.46 | 377.17 | 714,260 | +4.74% |
| 2026-10-19 | 356.68 | 363.14 | 355.55 | 360.09 | 368,332 | -0.22% |
| 2026-10-16 | 367.78 | 369.93 | 354.04 | 360.87 | 532,899 | -0.76% |
| 2026-10-15 | 356.72 | 366.825 | 356.68 | 363.62 | 739,688 | +3.86% |
| 2026-10-14 | 348 | 351.575 | 341.54 | 350.11 | 729,181 | +0.93% |
| 2026-10-13 | 341.45 | 349.945 | 341.25 | 346.9 | 662,293 | +2.05% |
| 2026-10-12 | 336.1 | 342.04 | 334.56 | 339.94 | 522,402 | +3.15% |
| 2026-10-09 | 331.25 | 337.07 | 328.17 | 329.55 | 472,155 | -0.48% |
| 2026-10-08 | 326.83 | 332.37 | 324.7 | 331.15 | 822,615 | -0.36% |
| 2026-10-07 | 333.24 | 334.25 | 328.01 | 332.34 | 351,211 | +0.43% |
| 2026-10-06 | 328.33 | 335.07 | 328.33 | 330.91 | 430,360 | +0.79% |
| 2026-10-05 | 323.46 | 330.54 | 323.33 | 328.32 | 562,426 | +1.71% |
| 2026-10-02 | 329.425 | 330.83 | 322.25 | 322.81 | 378,083 | -2.23% |
| 2026-10-01 | 325.59 | 333.825 | 321.33 | 330.18 | 525,244 | +3.63% |
| 2026-09-30 | 316.03 | 325.9 | 312.63 | 318.6 | 693,755 | +0.74% |
| 2026-09-29 | 321.08 | 321.407 | 312.04 | 316.26 | 840,578 | -2.39% |
| 2026-09-28 | 320.75 | 325.785 | 317.37 | 324.02 | 603,695 | -0.48% |
| 2026-09-25 | 324.93 | 331.413 | 324.64 | 325.57 | 442,918 | -0.39% |
| 2026-09-24 | 334.8 | 338.255 | 325.885 | 326.85 | 616,692 | -1.71% |
| 2026-09-23 | 332.63 | 338.7 | 329.38 | 332.53 | 491,212 | +0.45% |
| 2026-09-22 | 337.65 | 339.865 | 323.591 | 331.05 | 509,144 | -0.42% |
| 2026-09-21 | 339.18 | 342.575 | 328.67 | 332.46 | 782,122 | -1.49% |
| 2026-09-18 | 340.86 | 342.035 | 333.85 | 337.5 | 2,021,442 | -1.19% |
| 2026-09-17 | 345.41 | 345.42 | 338 | 341.57 | 553,319 | -1.41% |
| 2026-09-16 | 346.07 | 350.43 | 344.02 | 346.44 | 621,191 | -1.89% |
| 2026-09-15 | 352.9 | 358.975 | 345.67 | 353.13 | 645,093 | -1.78% |
| 2026-09-14 | 347.74 | 362 | 347.185 | 359.54 | 738,455 | +6.79% |
| 2026-09-11 | 336.01 | 340.31 | 333.34 | 336.67 | 518,516 | +0.35% |
| 2026-09-10 | 343.33 | 346 | 335.13 | 335.48 | 766,743 | -2.10% |
| 2026-09-09 | 347.22 | 348 | 336.52 | 342.68 | 689,927 | -1.48% |
| 2026-09-08 | 359.03 | 359.03 | 343.8 | 347.82 | 762,721 | -4.45% |
| 2026-09-04 | 372.03 | 380.87 | 360.54 | 364.03 | 629,227 | -4.02% |
| 2026-09-03 | 382 | 393.53 | 375.39 | 379.27 | 797,578 | +1.17% |
| 2026-09-02 | 372.87 | 381.61 | 371.98 | 374.88 | 818,445 | -0.41% |
| 2026-09-01 | 370.3 | 377.7 | 367.76 | 376.43 | 932,479 | +1.13% |
| 2026-08-31 | 370.73 | 382.39 | 370.01 | 372.22 | 4,738,018 | -1.51% |
| 2026-08-28 | 370.32 | 379.44 | 369.43 | 377.94 | 1,105,309 | +2.18% |
| 2026-08-27 | 356.83 | 373.03 | 356.83 | 369.88 | 1,271,306 | +4.89% |
| 2026-08-26 | 342.41 | 355.74 | 342 | 352.65 | 576,040 | +0.74% |
| 2026-08-25 | 347.89 | 354 | 343 | 350.06 | 664,497 | -1.61% |
| 2026-08-24 | 353.2 | 360 | 350.94 | 355.79 | 714,116 | +1.44% |
| 2026-08-21 | 346.78 | 354.77 | 342.27 | 350.73 | 541,458 | +0.74% |
| 2026-08-20 | 347.12 | 353.39 | 345.38 | 348.14 | 643,274 | +0.36% |
| 2026-08-19 | 332.55 | 355.97 | 332.055 | 346.88 | 868,528 | +4.42% |
| 2026-08-18 | 327.37 | 338.215 | 327.17 | 332.21 | 629,585 | +3.66% |
| 2026-08-17 | 324.1 | 326.33 | 319.81 | 320.48 | 590,056 | -2.48% |
| 2026-08-14 | 333.25 | 335 | 324.93 | 328.64 | 713,176 | -0.09% |
| 2026-08-13 | 319.01 | 331.86 | 311.07 | 328.95 | 1,016,893 | +3.56% |
| 2026-08-12 | 316.13 | 319.89 | 311.89 | 317.64 | 645,758 | -1.64% |
| 2026-08-11 | 316.18 | 325.37 | 313.01 | 322.93 | 563,544 | +1.35% |
| 2026-08-10 | 308.36 | 321 | 308 | 318.63 | 549,523 | +1.98% |
| 2026-08-07 | 309.53 | 315.46 | 307.785 | 312.45 | 656,408 | +2.00% |
| 2026-08-06 | 300.99 | 307.83 | 299.73 | 306.33 | 822,659 | -0.08% |
| 2026-08-05 | 316.75 | 317.63 | 305.16 | 306.58 | 769,226 | -2.15% |
| 2026-08-04 | 300.4 | 313.34 | 300.4 | 313.33 | 914,368 | +2.55% |
| 2026-08-03 | 318.44 | 326.25 | 305.03 | 305.54 | 730,548 | -1.31% |
| 2026-07-31 | 318.46 | 321.62 | 307.63 | 309.6 | 1,243,501 | -4.24% |
| 2026-07-30 | 322.11 | 331.25 | 314.035 | 323.31 | 1,731,334 | -3.06% |
| 2026-07-29 | 338.35 | 348.62 | 328.99 | 333.5 | 1,401,379 | +0.04% |
| 2026-07-28 | 322.59 | 335.12 | 321.33 | 333.35 | 1,373,050 | +5.53% |
| 2026-07-27 | 303.24 | 323.39 | 300.175 | 315.88 | 784,433 | +6.30% |
| 2026-07-24 | 293.92 | 301.47 | 292.625 | 297.15 | 570,684 | +3.12% |
| 2026-07-23 | 289 | 291.055 | 284.285 | 288.16 | 549,623 | +1.35% |
| 2026-07-22 | 301.44 | 302.41 | 282.818 | 284.32 | 780,490 | -5.14% |
| 2026-07-21 | 307.3 | 314.568 | 299.65 | 299.74 | 655,340 | -5.73% |
| 2026-07-20 | 315.12 | 319.08 | 308.76 | 317.96 | 681,205 | -0.49% |
| 2026-07-17 | 317.02 | 324.83 | 313.245 | 319.51 | 778,432 | +1.04% |
| 2026-07-16 | 308.63 | 320.81 | 303.815 | 316.23 | 867,893 | +4.19% |
| 2026-07-15 | 305.71 | 311.3 | 302.26 | 303.52 | 562,916 | +0.74% |
| 2026-07-14 | 301.56 | 307.18 | 300.093 | 301.29 | 598,054 | -4.11% |
| 2026-07-13 | 312.36 | 319.2 | 312.36 | 314.22 | 462,238 | +1.53% |
| 2026-07-10 | 317.71 | 320.373 | 306.07 | 309.48 | 354,622 | -0.49% |
| 2026-07-09 | 304.69 | 311.605 | 299.6 | 311.01 | 542,279 | -1.04% |
| 2026-07-08 | 317.72 | 320.57 | 312.13 | 314.29 | 683,446 | -2.23% |
| 2026-07-07 | 327.7 | 330.725 | 321.13 | 321.45 | 598,452 | +0.76% |
| 2026-07-06 | 315.55 | 320.97 | 310.57 | 319.01 | 660,753 | +0.29% |
| 2026-07-02 | 306.59 | 320.06 | 303.8 | 318.1 | 769,813 | +5.45% |
| 2026-07-01 | 300.52 | 310.48 | 298.42 | 301.67 | 818,406 | +3.15% |
| 2026-06-30 | 285.94 | 294.8 | 284.82 | 292.46 | 702,770 | +0.59% |
| 2026-06-29 | 297.27 | 299.97 | 286.73 | 290.75 | 662,479 | -1.24% |
| 2026-06-26 | 285.095 | 295.665 | 284.79 | 294.4 | 1,437,776 | +4.74% |
| 2026-06-25 | 283.34 | 289.25 | 279.78 | 281.09 | 833,173 | -1.73% |
| 2026-06-24 | 278.385 | 291.44 | 278.385 | 286.03 | 861,187 | +2.47% |
| 2026-06-23 | 279.055 | 286 | 275.3 | 279.14 | 1,118,992 | +1.41% |
| 2026-06-22 | 271.94 | 280.29 | 270.71 | 275.27 | 1,079,499 | -1.31% |
| 2026-06-18 | 285.43 | 288.82 | 274.09 | 278.91 | 1,759,216 | -3.06% |
| 2026-06-17 | 295.05 | 301 | 287.3 | 287.71 | 736,975 | -3.54% |
| 2026-06-16 | 290.04 | 300.09 | 288.66 | 298.27 | 1,122,619 | +2.91% |
| 2026-06-15 | 298.12 | 300 | 286.005 | 289.84 | 782,160 | -3.01% |
| 2026-06-12 | 292.91 | 298.9 | 285.86 | 298.84 | 704,570 | +1.14% |
| 2026-06-11 | 297.83 | 305.66 | 294.08 | 295.48 | 1,149,208 | -2.42% |
| 2026-06-10 | 311.88 | 314.71 | 302.59 | 302.81 | 1,571,433 | -1.98% |
| 2026-06-09 | 297.23 | 309.01 | 293.72 | 308.92 | 1,317,764 | +1.70% |
| 2026-06-08 | 307.33 | 308.85 | 301.16 | 303.77 | 637,514 | -2.66% |
| 2026-06-05 | 312.99 | 316.01 | 305.17 | 312.07 | 655,728 | +1.27% |
| 2026-06-04 | 310.85 | 314.56 | 306.17 | 308.15 | 658,232 | +1.44% |
| 2026-06-03 | 310.01 | 310.6 | 298.945 | 303.77 | 653,553 | -3.12% |
| 2026-06-02 | 321.69 | 322.5 | 307.14 | 313.56 | 639,718 | -4.93% |
| 2026-06-01 | 321.89 | 331.54 | 317.31 | 329.83 | 767,845 | +5.33% |
| 2026-05-29 | 305.62 | 313.26 | 302.47 | 313.15 | 1,206,558 | +2.32% |
| 2026-05-28 | 303.88 | 310.535 | 301.16 | 306.04 | 650,975 | +1.15% |
| 2026-05-27 | 306 | 310.63 | 299.83 | 302.55 | 559,320 | -1.57% |
| 2026-05-26 | 309.33 | 311.63 | 305.75 | 307.39 | 602,288 | -1.87% |
| 2026-05-22 | 309.7 | 316.82 | 309.525 | 313.25 | 357,703 | +1.46% |
| 2026-05-21 | 313.29 | 313.29 | 305 | 308.74 | 512,503 | -2.69% |
| 2026-05-20 | 316.6 | 317.96 | 310.15 | 317.26 | 616,784 | -1.70% |
| 2026-05-19 | 328.42 | 330.92 | 318.43 | 322.74 | 996,063 | +0.61% |
| 2026-05-18 | 310.64 | 325.54 | 310.64 | 320.79 | 1,031,277 | +2.85% |
| 2026-05-15 | 304.93 | 312.15 | 300.885 | 311.89 | 924,028 | +4.28% |
| 2026-05-14 | 296.77 | 303.07 | 294.37 | 299.08 | 696,316 | +0.16% |
| 2026-05-13 | 304.48 | 307.462 | 294.36 | 298.59 | 848,293 | -3.57% |