5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+8.48%
3 MONTH PERFORMANCE
-10.22%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-19.32%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $467.19 | $469.33 (0.46%) | $470.45 | $464.86 | 282.34 K | $20.21 B |
| 12/04/2025 | $464.36 | $466.63 (0.49%) | $468.92 | $462.63 | 278.91 K | $20.09 B |
| 12/03/2025 | $460.71 | $461.84 (0.25%) | $469.29 | $460.60 | 269.60 K | $19.89 B |
| 12/02/2025 | $466.66 | $461.53 (-1.1%) | $467.42 | $461.15 | 284.43 K | $19.87 B |
| 12/01/2025 | $465.50 | $465.55 (0.01%) | $470.69 | $463.74 | 384.11 K | $20.05 B |
| 11/28/2025 | $459.95 | $469.62 (2.1%) | $471.66 | $459.95 | 138.85 K | $20.22 B |
| 11/26/2025 | $467.88 | $465.96 (-0.41%) | $473.31 | $465.15 | 257.43 K | $20.06 B |
| 11/25/2025 | $457.82 | $470.69 (2.81%) | $471.80 | $455.81 | 436.50 K | $20.27 B |
| 11/24/2025 | $471.08 | $453.04 (-3.83%) | $473.72 | $452.55 | 841.41 K | $19.51 B |
| 11/21/2025 | $469.17 | $472.77 (0.77%) | $481.57 | $468.16 | 565.50 K | $20.36 B |
| 11/20/2025 | $467.32 | $466.00 (-0.28%) | $472.65 | $463.67 | 478.91 K | $20.07 B |
| 11/19/2025 | $465.63 | $465.77 (0.03%) | $468.56 | $461.10 | 453.81 K | $20.06 B |
| 11/18/2025 | $463.24 | $466.25 (0.65%) | $469.13 | $461.77 | 437.90 K | $20.08 B |
| 11/17/2025 | $468.73 | $463.05 (-1.21%) | $469.42 | $458.34 | 419.13 K | $19.94 B |
| 11/14/2025 | $464.83 | $467.64 (0.6%) | $471.94 | $461.02 | 304.60 K | $20.14 B |
| 11/13/2025 | $465.05 | $466.37 (0.28%) | $469.12 | $462.88 | 386.70 K | $20.08 B |
| 11/12/2025 | $469.50 | $466.62 (-0.61%) | $474.00 | $463.00 | 315.67 K | $20.09 B |
| 11/11/2025 | $465.71 | $470.00 (0.92%) | $470.19 | $461.91 | 265.10 K | $20.24 B |
| 11/10/2025 | $458.58 | $464.48 (1.29%) | $466.64 | $456.00 | 414.41 K | $20.00 B |
| 11/07/2025 | $463.41 | $463.43 (0%) | $471.28 | $456.38 | 345.00 K | $19.95 B |
| 11/06/2025 | $465.00 | $465.01 (0%) | $467.20 | $457.43 | 514.45 K | $20.02 B |
| 11/05/2025 | $469.71 | $460.81 (-1.89%) | $472.53 | $452.62 | 715.33 K | $19.84 B |
| 11/04/2025 | $470.55 | $469.71 (-0.18%) | $474.96 | $463.26 | 377.84 K | $20.22 B |
| 11/03/2025 | $471.91 | $467.02 (-1.04%) | $474.94 | $460.00 | 528.43 K | $20.11 B |
| 10/31/2025 | $477.45 | $476.26 (-0.25%) | $483.50 | $472.44 | 404.11 K | $20.51 B |
| 10/30/2025 | $469.01 | $478.08 (1.93%) | $489.92 | $450.00 | 793.34 K | $20.59 B |
| 10/29/2025 | $504.43 | $478.00 (-5.24%) | $510.19 | $475.77 | 725.94 K | $20.63 B |
| 10/28/2025 | $505.89 | $510.68 (0.95%) | $513.32 | $504.68 | 211.50 K | $22.04 B |
| 10/27/2025 | $511.90 | $509.06 (-0.55%) | $517.51 | $501.45 | 348.15 K | $21.97 B |
| 10/24/2025 | $518.37 | $508.66 (-1.87%) | $518.37 | $507.20 | 318.80 K | $21.96 B |
| 10/23/2025 | $513.37 | $516.25 (0.56%) | $517.33 | $510.94 | 234.60 K | $22.28 B |
| 10/22/2025 | $515.79 | $513.05 (-0.53%) | $524.43 | $512.82 | 187.90 K | $22.14 B |
| 10/21/2025 | $509.49 | $518.69 (1.81%) | $521.99 | $509.49 | 188.40 K | $22.39 B |
| 10/20/2025 | $504.64 | $510.25 (1.11%) | $514.53 | $504.64 | 223.00 K | $22.02 B |
| 10/17/2025 | $496.06 | $505.60 (1.92%) | $506.55 | $496.06 | 252.20 K | $21.82 B |
| 10/16/2025 | $498.94 | $496.54 (-0.48%) | $505.69 | $495.53 | 227.54 K | $21.43 B |
| 10/15/2025 | $505.09 | $502.05 (-0.6%) | $507.25 | $499.92 | 274.46 K | $21.67 B |
| 10/14/2025 | $503.64 | $506.28 (0.52%) | $507.75 | $500.39 | 267.03 K | $21.85 B |
| 10/13/2025 | $502.09 | $506.53 (0.88%) | $511.95 | $496.94 | 395.01 K | $21.86 B |
| 10/10/2025 | $504.05 | $504.21 (0.03%) | $509.65 | $499.90 | 322.40 K | $21.76 B |
| 10/09/2025 | $516.90 | $506.46 (-2.02%) | $517.67 | $505.12 | 446.14 K | $21.86 B |
| 10/08/2025 | $497.13 | $517.57 (4.11%) | $519.79 | $489.44 | 714.70 K | $22.34 B |
| 10/07/2025 | $496.03 | $485.73 (-2.08%) | $496.72 | $483.56 | 375.22 K | $20.97 B |
| 10/06/2025 | $500.46 | $496.23 (-0.85%) | $504.40 | $495.30 | 311.29 K | $21.42 B |
| 10/03/2025 | $498.19 | $502.74 (0.91%) | $509.30 | $497.32 | 296.71 K | $21.70 B |
| 10/02/2025 | $499.59 | $498.19 (-0.28%) | $508.13 | $494.32 | 510.62 K | $21.50 B |
| 10/01/2025 | $525.06 | $500.74 (-4.63%) | $525.06 | $498.58 | 639.83 K | $21.61 B |
| 09/30/2025 | $524.91 | $523.16 (-0.33%) | $526.48 | $517.65 | 254.23 K | $22.58 B |
| 09/29/2025 | $530.59 | $529.23 (-0.26%) | $531.94 | $527.37 | 239.03 K | $22.84 B |
| 09/26/2025 | $524.35 | $529.72 (1.02%) | $531.53 | $520.95 | 220.00 K | $22.86 B |
| 09/25/2025 | $522.00 | $522.22 (0.04%) | $526.60 | $516.77 | 289.24 K | $22.54 B |
| 09/24/2025 | $528.98 | $522.89 (-1.15%) | $530.79 | $521.08 | 383.93 K | $22.57 B |
| 09/23/2025 | $536.62 | $528.39 (-1.53%) | $538.90 | $527.23 | 323.50 K | $22.81 B |
| 09/22/2025 | $531.80 | $536.16 (0.82%) | $538.79 | $530.51 | 277.72 K | $23.14 B |
| 09/19/2025 | $530.78 | $534.32 (0.67%) | $537.64 | $529.51 | 995.80 K | $23.06 B |
| 09/18/2025 | $535.27 | $530.05 (-0.98%) | $540.62 | $528.09 | 364.80 K | $22.88 B |
| 09/17/2025 | $537.32 | $536.38 (-0.17%) | $543.30 | $532.19 | 296.00 K | $23.15 B |
| 09/16/2025 | $540.11 | $534.67 (-1.01%) | $541.29 | $532.90 | 246.90 K | $23.08 B |
| 09/15/2025 | $544.99 | $539.46 (-1.01%) | $547.93 | $532.47 | 400.30 K | $23.28 B |
| 09/12/2025 | $553.19 | $544.99 (-1.48%) | $553.19 | $544.50 | 277.80 K | $23.52 B |
| 09/11/2025 | $552.40 | $553.99 (0.29%) | $555.52 | $548.25 | 301.60 K | $23.91 B |
| 09/10/2025 | $557.01 | $545.91 (-1.99%) | $558.49 | $543.68 | 279.62 K | $23.56 B |
| 09/09/2025 | $566.34 | $558.41 (-1.4%) | $566.34 | $554.47 | 250.85 K | $24.10 B |
| 09/08/2025 | $559.96 | $566.10 (1.1%) | $566.58 | $558.24 | 233.92 K | $24.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
