Tyler Technologies, Inc.TYLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $346.80 | $358.00 | $343.11 | $355.24 | 760,547 |
| 2/6/2026 | $341.67 | $348.81 | $339.65 | $348.35 | 768,228 |
| 2/5/2026 | $347.34 | $355.80 | $337.89 | $340.86 | 1.26M |
| 2/4/2026 | $334.00 | $348.42 | $320.23 | $343.24 | 1.31M |
| 2/3/2026 | $362.20 | $362.20 | $321.33 | $332.05 | 1.54M |
| 2/2/2026 | $372.09 | $375.64 | $362.56 | $362.88 | 667,841 |
| 1/30/2026 | $380.67 | $383.07 | $365.70 | $369.40 | 701,071 |
| 1/29/2026 | $416.43 | $416.43 | $377.30 | $380.00 | 842,586 |
| 1/28/2026 | $435.45 | $435.45 | $419.09 | $419.12 | 322,934 |
| 1/27/2026 | $438.62 | $440.05 | $421.42 | $426.16 | 364,151 |
| 1/26/2026 | $434.99 | $441.02 | $433.66 | $439.82 | 270,973 |
| 1/23/2026 | $436.97 | $442.11 | $430.50 | $434.76 | 268,112 |
| 1/22/2026 | $435.76 | $443.47 | $435.03 | $440.58 | 400,141 |
| 1/21/2026 | $429.41 | $438.33 | $427.79 | $434.33 | 503,034 |
| 1/20/2026 | $434.93 | $438.92 | $427.65 | $428.47 | 442,032 |
| 1/16/2026 | $444.54 | $445.43 | $436.00 | $440.01 | 309,823 |
| 1/15/2026 | $448.45 | $451.82 | $438.94 | $446.15 | 408,400 |
| 1/14/2026 | $441.99 | $452.60 | $439.18 | $452.00 | 373,600 |
| 1/13/2026 | $447.00 | $447.76 | $437.96 | $443.14 | 452,700 |
| 1/12/2026 | $445.28 | $450.76 | $444.39 | $446.46 | 317,300 |
| 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 |