Tyler Technologies, Inc. Common Stock (TYL)
605.19
+6.30 (1.05%)
Tyler Technologies is a leading provider of software and technology services tailored for the public sector, offering solutions that help local and state governments manage their operations more efficiently
The company specializes in software systems that facilitate areas such as property appraisal, tax collection, public safety, and court case management, among others. By delivering integrated software solutions, data analytics, and cloud-based services, Tyler Technologies aims to enhance government operations, improve citizen engagement, and enable better decision-making while driving innovation in the public sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 605.48 | 613.63 | 594.07 | 598.89 | 260,001 | 598.89 |
| 1/29/2025 | 614.97 | 616.16 | 605.92 | 607.41 | 235,478 | 607.41 |
| 1/28/2025 | 605.04 | 626.08 | 600.76 | 619.85 | 304,089 | 619.85 |
| 1/27/2025 | 588.50 | 608.45 | 583.61 | 607.38 | 313,070 | 607.38 |
| 1/24/2025 | 591.40 | 594.97 | 590.21 | 591.93 | 155,287 | 591.93 |
| 1/23/2025 | 586.43 | 593.70 | 582.40 | 593.47 | 213,976 | 593.47 |
| 1/22/2025 | 586.51 | 590.36 | 581.55 | 586.03 | 177,302 | 586.03 |
| 1/21/2025 | 573.05 | 586.52 | 572.97 | 584.55 | 235,402 | 584.55 |
| 1/17/2025 | 578.66 | 581.16 | 568.59 | 569.33 | 308,096 | 569.33 |
| 1/16/2025 | 573.93 | 583.17 | 572.70 | 575.43 | 196,708 | 575.43 |
| 1/15/2025 | 577.51 | 580.59 | 569.31 | 571.88 | 186,898 | 571.88 |
| 1/14/2025 | 564.52 | 571.50 | 561.35 | 570.27 | 156,081 | 570.27 |
| 1/13/2025 | 558.37 | 565.16 | 558.37 | 562.01 | 211,088 | 562.01 |
| 1/10/2025 | 569.46 | 570.75 | 559.29 | 559.70 | 229,564 | 559.70 |
| 1/08/2025 | 564.00 | 575.49 | 564.00 | 575.22 | 205,589 | 575.22 |
| 1/07/2025 | 574.41 | 577.85 | 560.97 | 563.54 | 350,567 | 563.54 |
| 1/06/2025 | 582.06 | 582.06 | 568.49 | 575.84 | 215,071 | 575.84 |
| 1/03/2025 | 574.84 | 585.25 | 574.84 | 584.17 | 168,832 | 584.17 |
| 1/02/2025 | 581.69 | 583.77 | 573.82 | 574.67 | 184,551 | 574.67 |
| 12/31/2024 | 579.04 | 0.00 | 579.04 | 576.64 | 0 | 576.64 |
| 12/30/2024 | 582.00 | 582.39 | 574.92 | 579.04 | 121,014 | 579.04 |
| 12/27/2024 | 590.00 | 593.36 | 583.17 | 587.10 | 130,698 | 587.10 |
| 12/26/2024 | 594.38 | 598.20 | 592.66 | 592.84 | 83,561 | 592.84 |
| 12/24/2024 | 593.51 | 599.26 | 592.56 | 599.26 | 58,881 | 599.26 |
| 12/23/2024 | 600.50 | 603.10 | 589.36 | 594.40 | 218,799 | 594.40 |
| 12/20/2024 | 594.62 | 607.83 | 592.13 | 605.42 | 516,531 | 605.42 |
| 12/19/2024 | 593.95 | 598.01 | 587.03 | 595.84 | 170,679 | 595.84 |
| 12/18/2024 | 609.10 | 609.18 | 587.03 | 591.18 | 371,837 | 591.18 |
| 12/17/2024 | 613.51 | 614.19 | 607.28 | 607.94 | 304,989 | 607.94 |
| 12/16/2024 | 611.00 | 617.79 | 610.33 | 614.36 | 224,365 | 614.36 |
| 12/13/2024 | 627.17 | 628.58 | 608.04 | 611.65 | 199,972 | 611.65 |
| 12/12/2024 | 626.00 | 632.73 | 625.11 | 628.24 | 192,640 | 628.24 |
| 12/11/2024 | 618.64 | 635.48 | 618.64 | 625.02 | 364,920 | 625.02 |
| 12/10/2024 | 618.87 | 623.47 | 613.30 | 617.44 | 293,954 | 617.44 |
| 12/09/2024 | 623.76 | 623.76 | 612.91 | 621.77 | 278,199 | 621.77 |
| 12/06/2024 | 630.99 | 637.71 | 620.76 | 623.15 | 197,165 | 623.15 |
| 12/05/2024 | 635.43 | 638.56 | 626.17 | 630.73 | 245,765 | 630.73 |
| 12/04/2024 | 624.99 | 636.56 | 621.32 | 635.69 | 188,202 | 635.69 |
| 12/03/2024 | 623.27 | 624.45 | 616.04 | 622.85 | 184,849 | 622.85 |
| 12/02/2024 | 625.46 | 626.28 | 617.12 | 625.58 | 294,968 | 625.58 |
| 11/29/2024 | 632.01 | 635.65 | 626.63 | 629.17 | 140,419 | 629.17 |
| 11/27/2024 | 636.77 | 637.52 | 629.39 | 630.44 | 262,569 | 630.44 |
| 11/26/2024 | 624.40 | 635.40 | 618.55 | 635.19 | 249,480 | 635.19 |
| 11/25/2024 | 612.18 | 625.86 | 609.98 | 624.19 | 1,187,774 | 624.19 |
| 11/22/2024 | 602.08 | 610.75 | 602.08 | 609.09 | 270,391 | 609.09 |
| 11/21/2024 | 605.57 | 605.72 | 596.77 | 597.21 | 322,658 | 597.21 |
| 11/20/2024 | 599.68 | 602.33 | 596.04 | 601.14 | 236,621 | 601.14 |
| 11/19/2024 | 599.12 | 603.77 | 597.60 | 599.68 | 269,372 | 599.68 |
| 11/18/2024 | 597.10 | 603.53 | 596.04 | 601.19 | 225,420 | 601.19 |
| 11/15/2024 | 611.67 | 611.67 | 595.50 | 597.10 | 252,742 | 597.10 |
| 11/14/2024 | 619.12 | 624.18 | 612.55 | 614.28 | 281,829 | 614.28 |
| 11/13/2024 | 621.40 | 628.00 | 614.22 | 616.87 | 243,866 | 616.87 |
| 11/12/2024 | 613.35 | 620.04 | 609.34 | 619.12 | 234,655 | 619.12 |
| 11/11/2024 | 624.87 | 629.96 | 612.91 | 613.23 | 307,380 | 613.23 |
| 11/08/2024 | 617.00 | 627.52 | 611.33 | 623.22 | 307,195 | 623.22 |
| 11/07/2024 | 604.23 | 619.76 | 604.23 | 615.35 | 271,074 | 615.35 |
| 11/06/2024 | 621.66 | 621.66 | 595.31 | 603.20 | 356,395 | 603.20 |
| 11/05/2024 | 600.75 | 607.00 | 597.05 | 606.35 | 191,596 | 606.35 |
| 11/04/2024 | 604.61 | 605.11 | 596.54 | 600.61 | 150,037 | 600.61 |
| 11/01/2024 | 605.63 | 610.35 | 602.26 | 602.75 | 238,961 | 602.75 |
| 10/31/2024 | 612.88 | 616.26 | 603.56 | 605.59 | 250,761 | 605.59 |