Tyler Technologies, Inc.TYLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $454.14 | $456.51 | $447.73 | $448.37 | 205,123 |
| 1/8/2026 | $452.46 | $460.68 | $450.69 | $453.40 | 336,500 |
| 1/7/2026 | $445.85 | $450.66 | $441.36 | $448.23 | 312,864 |
| 1/6/2026 | $441.06 | $445.75 | $438.21 | $443.66 | 376,800 |
| 1/5/2026 | $431.93 | $446.09 | $430.00 | $441.10 | 353,715 |
| 1/2/2026 | $450.63 | $451.74 | $431.68 | $435.83 | 353,691 |
| 12/31/2025 | $456.21 | $458.78 | $453.22 | $453.95 | 181,345 |
| 12/30/2025 | $458.04 | $464.38 | $457.92 | $458.13 | 147,336 |
| 12/29/2025 | $460.37 | $463.36 | $458.54 | $460.72 | 218,100 |
| 12/26/2025 | $461.00 | $462.30 | $458.87 | $461.06 | 129,500 |
| 12/24/2025 | $461.44 | $461.51 | $457.52 | $461.32 | 113,723 |
| 12/23/2025 | $465.00 | $466.00 | $458.84 | $462.25 | 243,656 |
| 12/22/2025 | $460.00 | $469.97 | $457.90 | $464.97 | 300,731 |
| 12/19/2025 | $455.76 | $460.47 | $451.90 | $457.90 | 1.50M |
| 12/18/2025 | $451.00 | $458.38 | $447.35 | $455.42 | 561,000 |
| 12/17/2025 | $450.57 | $456.74 | $448.84 | $451.26 | 351,540 |
| 12/16/2025 | $449.00 | $452.21 | $446.69 | $450.11 | 384,151 |
| 12/15/2025 | $458.67 | $458.67 | $445.64 | $447.00 | 551,580 |
| 12/12/2025 | $462.80 | $462.80 | $454.35 | $455.64 | 335,081 |
| 12/11/2025 | $455.77 | $461.31 | $451.75 | $453.73 | 406,223 |
| 12/10/2025 | $453.36 | $456.76 | $450.56 | $455.78 | 414,044 |
| 12/9/2025 | $461.18 | $464.58 | $451.23 | $453.36 | 352,050 |
| 12/8/2025 | $468.17 | $472.00 | $450.18 | $460.20 | 527,137 |
| 12/5/2025 | $467.19 | $470.45 | $464.86 | $469.33 | 289,300 |
| 12/4/2025 | $464.36 | $468.92 | $462.63 | $466.63 | 278,910 |
| 12/3/2025 | $460.71 | $469.29 | $460.60 | $461.84 | 269,599 |
| 12/2/2025 | $466.66 | $467.42 | $461.15 | $461.53 | 284,426 |
| 12/1/2025 | $465.50 | $470.69 | $463.74 | $465.55 | 384,106 |
| 11/28/2025 | $459.95 | $471.66 | $459.95 | $469.62 | 138,846 |
| 11/26/2025 | $467.88 | $473.31 | $465.15 | $465.96 | 257,433 |
| 11/25/2025 | $457.82 | $471.80 | $455.81 | $470.69 | 436,500 |
| 11/24/2025 | $471.08 | $473.72 | $452.55 | $453.04 | 841,405 |
| 11/21/2025 | $469.17 | $481.57 | $468.16 | $472.77 | 565,500 |
| 11/20/2025 | $467.32 | $472.65 | $463.67 | $466.00 | 478,910 |
| 11/19/2025 | $465.63 | $468.56 | $461.10 | $465.77 | 453,813 |
| 11/18/2025 | $463.24 | $469.13 | $461.77 | $466.25 | 437,900 |
| 11/17/2025 | $468.73 | $469.42 | $458.34 | $463.05 | 419,131 |
| 11/14/2025 | $464.83 | $471.94 | $461.02 | $467.64 | 304,600 |
| 11/13/2025 | $465.05 | $469.12 | $462.88 | $466.37 | 386,700 |
| 11/12/2025 | $469.50 | $474.00 | $463.00 | $466.62 | 315,670 |
| 11/11/2025 | $465.71 | $470.19 | $461.91 | $470.00 | 265,104 |
| 11/10/2025 | $458.58 | $466.64 | $456.00 | $464.48 | 414,407 |
| 11/7/2025 | $463.41 | $471.28 | $456.38 | $463.43 | 345,000 |
| 11/6/2025 | $465.00 | $467.20 | $457.43 | $465.01 | 514,448 |
| 11/5/2025 | $469.71 | $472.53 | $452.62 | $460.81 | 715,326 |
| 11/4/2025 | $470.55 | $474.96 | $463.26 | $469.71 | 377,838 |
| 11/3/2025 | $471.91 | $474.94 | $460.00 | $467.02 | 528,430 |
| 10/31/2025 | $477.45 | $483.50 | $472.44 | $476.26 | 404,108 |
| 10/30/2025 | $469.01 | $489.92 | $450.00 | $478.08 | 793,340 |
| 10/29/2025 | $504.43 | $510.19 | $475.77 | $478.00 | 725,942 |
| 10/28/2025 | $505.89 | $513.32 | $504.68 | $510.68 | 211,500 |
| 10/27/2025 | $511.90 | $517.51 | $501.45 | $509.06 | 348,151 |
| 10/24/2025 | $518.37 | $518.37 | $507.20 | $508.66 | 318,800 |
| 10/23/2025 | $513.37 | $517.33 | $510.94 | $516.25 | 234,600 |
| 10/22/2025 | $515.79 | $524.43 | $512.82 | $513.05 | 187,900 |
| 10/21/2025 | $509.49 | $521.99 | $509.49 | $518.69 | 188,400 |
| 10/20/2025 | $504.64 | $514.53 | $504.64 | $510.25 | 223,000 |
| 10/17/2025 | $496.06 | $506.55 | $496.06 | $505.60 | 252,200 |
| 10/16/2025 | $498.94 | $505.69 | $495.53 | $496.54 | 227,535 |
| 10/15/2025 | $505.09 | $507.25 | $499.92 | $502.05 | 274,462 |
| 10/14/2025 | $503.64 | $507.75 | $500.39 | $506.28 | 267,033 |