Tyler Technologies, Inc.TYLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $350.16 | $369.77 | $343.47 | $367.22 | 894,533 |
| 3/2/2026 | $350.95 | $359.63 | $348.62 | $354.62 | 616,738 |
| 2/27/2026 | $344.03 | $355.94 | $340.94 | $354.69 | 832,039 |
| 2/26/2026 | $342.15 | $358.01 | $342.00 | $353.11 | 1.07M |
| 2/25/2026 | $328.29 | $337.47 | $322.78 | $335.11 | 741,552 |
| 2/24/2026 | $317.33 | $330.34 | $316.67 | $323.78 | 737,816 |
| 2/23/2026 | $315.03 | $321.30 | $306.30 | $317.43 | 1.08M |
| 2/20/2026 | $318.65 | $327.00 | $314.87 | $317.01 | 757,538 |
| 2/19/2026 | $317.78 | $320.15 | $313.39 | $319.55 | 636,204 |
| 2/18/2026 | $314.51 | $325.00 | $312.72 | $317.24 | 930,146 |
| 2/17/2026 | $305.31 | $316.70 | $301.93 | $312.48 | 1.21M |
| 2/13/2026 | $291.46 | $309.12 | $291.46 | $303.94 | 2.14M |
| 2/12/2026 | $320.00 | $332.70 | $283.71 | $287.04 | 2.53M |
| 2/11/2026 | $363.04 | $370.00 | $336.58 | $339.25 | 1.28M |
| 2/10/2026 | $357.26 | $367.55 | $356.55 | $360.51 | 783,938 |
| 2/9/2026 | $346.80 | $358.00 | $343.11 | $355.24 | 761,243 |
| 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 |