Tyler Technologies, Inc.
TYL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $382.28 | $397.23 | $376.21 | $394.30 | +5.45% | 1.32M |
| Oct 29, 2026 | $356.10 | $375.72 | $348.52 | $373.93 | +3.61% | 1.80M |
| Oct 28, 2026 | $373.34 | $379.38 | $356.87 | $360.90 | -4.68% | 1.31M |
| Oct 27, 2026 | $382.67 | $384.80 | $375.33 | $378.62 | -2.01% | 579.74K |
| Oct 26, 2026 | $387.42 | $389.44 | $379.88 | $386.38 | -0.96% | 701.09K |
| Oct 23, 2026 | $391.65 | $394.66 | $386.11 | $390.14 | -0.59% | 558.78K |
| Oct 22, 2026 | $382.87 | $394.91 | $380.01 | $392.45 | +4.44% | 1.11M |
| Oct 21, 2026 | $374.89 | $378.18 | $371.45 | $375.76 | -0.37% | 881.72K |
| Oct 20, 2026 | $366.46 | $377.90 | $366.46 | $377.17 | +4.74% | 714.26K |
| Oct 19, 2026 | $356.68 | $363.14 | $355.55 | $360.09 | -0.22% | 368.33K |
| Oct 16, 2026 | $367.78 | $369.93 | $354.04 | $360.87 | -0.76% | 533.07K |
| Oct 15, 2026 | $356.72 | $366.83 | $356.68 | $363.62 | +3.86% | 739.98K |
| Oct 14, 2026 | $348.00 | $351.58 | $341.54 | $350.11 | +0.93% | 729.24K |
| Oct 13, 2026 | $341.45 | $349.95 | $341.25 | $346.90 | +2.05% | 662.56K |
| Oct 12, 2026 | $336.10 | $342.04 | $334.56 | $339.94 | +3.15% | 522.57K |
| Oct 9, 2026 | $331.25 | $337.07 | $328.17 | $329.55 | -0.48% | 472.18K |
| Oct 8, 2026 | $326.83 | $332.37 | $324.70 | $331.15 | -0.36% | 822.65K |
| Oct 7, 2026 | $333.24 | $334.25 | $328.01 | $332.34 | +0.43% | 351.22K |
| Oct 6, 2026 | $328.33 | $335.07 | $328.33 | $330.91 | +0.79% | 430.55K |
| Oct 5, 2026 | $323.46 | $330.54 | $323.33 | $328.32 | +1.71% | 562.49K |
| Oct 2, 2026 | $329.43 | $330.83 | $322.25 | $322.81 | -2.23% | 379.53K |
| Oct 1, 2026 | $325.59 | $333.83 | $321.33 | $330.18 | +3.63% | 721.67K |
| Sep 30, 2026 | $316.03 | $325.90 | $312.63 | $318.60 | +0.74% | 694.23K |
| Sep 29, 2026 | $321.08 | $321.41 | $312.04 | $316.26 | -2.39% | 840.60K |
| Sep 28, 2026 | $320.75 | $325.79 | $317.37 | $324.02 | -0.48% | 603.72K |
| Sep 25, 2026 | $324.93 | $331.41 | $324.64 | $325.57 | -0.39% | 453.37K |
| Sep 24, 2026 | $334.80 | $338.26 | $325.89 | $326.85 | -1.71% | 618.90K |
| Sep 23, 2026 | $332.63 | $338.70 | $329.38 | $332.53 | +0.45% | 563.23K |
| Sep 22, 2026 | $337.65 | $339.87 | $323.59 | $331.05 | -0.42% | 509.76K |
| Sep 21, 2026 | $339.18 | $342.58 | $328.67 | $332.46 | -1.49% | 786.05K |
| Sep 18, 2026 | $340.86 | $342.04 | $333.85 | $337.50 | -1.19% | 2.19M |
| Sep 17, 2026 | $345.41 | $345.42 | $338.00 | $341.57 | -1.41% | 563.76K |
| Sep 16, 2026 | $346.07 | $350.43 | $344.02 | $346.44 | -1.89% | 647.07K |
| Sep 15, 2026 | $352.90 | $358.98 | $345.67 | $353.13 | -1.78% | 658.50K |
| Sep 14, 2026 | $347.74 | $362.00 | $347.19 | $359.54 | +6.79% | 773.36K |
| Sep 11, 2026 | $336.01 | $340.31 | $333.34 | $336.67 | +0.35% | 521.04K |
| Sep 10, 2026 | $343.33 | $346.00 | $335.13 | $335.48 | -2.10% | 771.53K |
| Sep 9, 2026 | $347.22 | $348.00 | $336.52 | $342.68 | -1.48% | 705.30K |
| Sep 8, 2026 | $359.03 | $359.03 | $343.80 | $347.82 | -4.45% | 773.78K |
| Sep 4, 2026 | $372.03 | $380.87 | $360.54 | $364.03 | -4.02% | 631.31K |
| Sep 3, 2026 | $382.00 | $393.53 | $375.39 | $379.27 | +1.17% | 814.28K |
| Sep 2, 2026 | $372.87 | $381.61 | $371.98 | $374.88 | -0.41% | 823.66K |
| Sep 1, 2026 | $370.30 | $377.70 | $367.76 | $376.43 | +1.13% | 950.12K |
| Aug 31, 2026 | $370.73 | $382.39 | $370.01 | $372.22 | -1.51% | 4.93M |
| Aug 28, 2026 | $370.32 | $379.44 | $369.43 | $377.94 | +2.18% | 1.11M |
| Aug 27, 2026 | $356.83 | $373.03 | $356.83 | $369.88 | +4.89% | 1.28M |
| Aug 26, 2026 | $342.41 | $355.74 | $342.00 | $352.65 | +0.74% | 576.36K |
| Aug 25, 2026 | $347.89 | $354.00 | $343.00 | $350.06 | -1.61% | 665.01K |
| Aug 24, 2026 | $353.20 | $360.00 | $350.94 | $355.79 | +1.44% | 720.71K |
| Aug 21, 2026 | $346.78 | $354.77 | $342.27 | $350.73 | +0.74% | 541.61K |
| Aug 20, 2026 | $347.12 | $353.39 | $345.38 | $348.14 | +0.36% | 643.49K |
| Aug 19, 2026 | $332.55 | $355.97 | $332.06 | $346.88 | +4.42% | 868.55K |
| Aug 18, 2026 | $327.37 | $338.22 | $327.17 | $332.21 | +3.66% | 630.70K |
| Aug 17, 2026 | $324.10 | $326.33 | $319.81 | $320.48 | -2.48% | 597.54K |
| Aug 14, 2026 | $333.25 | $335.00 | $324.93 | $328.64 | -0.09% | 713.34K |
| Aug 13, 2026 | $319.01 | $331.86 | $311.07 | $328.95 | +3.56% | 1.02M |
| Aug 12, 2026 | $316.13 | $319.89 | $311.89 | $317.64 | -1.64% | 660.05K |
| Aug 11, 2026 | $316.18 | $325.37 | $313.01 | $322.93 | +1.35% | 563.75K |
| Aug 10, 2026 | $308.36 | $321.00 | $308.00 | $318.63 | +1.98% | 558.36K |
| Aug 7, 2026 | $309.53 | $315.46 | $307.79 | $312.45 | — | 693.46K |
