Tyler Technologies, Inc. Common Stock (TYL)

Historical Prices For Tyler Technologies, Inc. Common Stock (TYL)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	567.68	570.72	560.00	560.03	182,786	560.03
7/18/2025	563.15	565.93	560.01	564.36	253,510	564.36
7/17/2025	560.13	565.47	557.78	561.26	292,109	561.26
7/16/2025	555.24	559.36	550.48	558.67	298,331	558.67
7/15/2025	565.04	569.40	553.37	553.48	289,119	553.48
7/14/2025	550.90	563.65	550.21	562.48	314,423	562.48
7/11/2025	559.60	564.85	550.00	551.80	243,715	551.80
7/10/2025	577.16	577.16	559.78	559.90	405,527	559.90
7/09/2025	584.87	587.13	578.50	578.98	427,644	578.98
7/08/2025	590.00	594.33	582.13	585.05	239,322	585.05
7/07/2025	590.48	595.21	586.59	589.69	235,951	589.69
7/03/2025	582.74	593.38	581.25	590.04	173,785	590.04
7/02/2025	587.32	587.32	572.27	583.08	329,098	583.08
7/01/2025	588.84	592.88	580.84	590.05	347,431	590.05
6/30/2025	580.57	594.05	578.95	592.84	266,831	592.84
6/27/2025	578.00	588.74	576.96	581.10	409,813	581.10
6/26/2025	582.63	583.56	571.48	577.20	269,702	577.20
6/25/2025	588.07	590.42	581.23	581.24	297,347	581.24
6/24/2025	584.91	589.71	578.37	588.63	249,923	588.63
6/23/2025	572.32	580.11	569.51	580.07	226,077	580.07
6/20/2025	569.53	572.99	568.00	569.77	667,966	569.77
6/18/2025	580.41	582.05	568.27	568.67	247,672	568.67
6/17/2025	584.56	586.30	578.35	580.56	246,718	580.56
6/16/2025	584.85	593.72	582.83	589.13	268,868	589.13
6/13/2025	581.78	584.81	576.84	579.72	350,724	579.72
6/12/2025	585.00	590.00	579.91	587.74	186,737	587.74
6/11/2025	584.87	589.44	580.91	584.04	235,048	584.04
6/10/2025	580.69	588.28	579.77	586.53	259,008	586.53
6/09/2025	578.64	583.17	571.06	580.17	184,084	580.17
6/06/2025	575.57	581.04	572.02	576.22	158,992	576.22
6/05/2025	580.00	580.00	570.78	573.79	222,978	573.79
6/04/2025	573.91	582.12	562.51	577.98	353,473	577.98
6/03/2025	560.30	575.61	557.24	574.01	338,836	574.01
6/02/2025	570.52	571.88	559.26	564.72	223,895	564.72
5/30/2025	573.20	577.73	569.83	576.99	457,622	576.99
5/29/2025	574.97	574.97	566.47	571.68	260,627	571.68
5/28/2025	576.24	580.27	572.58	573.64	265,077	573.64
5/27/2025	572.28	578.69	568.41	576.11	206,369	576.11
5/23/2025	564.30	570.35	559.59	566.02	181,266	566.02
5/22/2025	566.82	571.72	563.11	567.42	164,576	567.42
5/21/2025	569.23	577.39	563.09	566.82	241,716	566.82
5/20/2025	571.81	575.64	569.63	574.23	193,261	574.23
5/19/2025	573.05	577.54	569.25	574.09	173,731	574.09
5/16/2025	570.88	580.64	570.00	576.90	183,232	576.90
5/15/2025	562.97	574.96	561.35	572.73	166,344	572.73
5/14/2025	565.27	570.26	558.50	562.00	352,872	562.00
5/13/2025	567.56	575.82	558.66	567.80	342,601	567.80
5/12/2025	568.59	571.10	559.21	565.19	334,241	565.19
5/09/2025	562.90	565.50	551.33	560.25	191,747	560.25
5/08/2025	562.44	568.48	558.38	562.81	211,406	562.81
5/07/2025	555.49	561.95	554.87	557.71	253,100	557.71
5/06/2025	544.73	553.34	540.50	552.67	218,549	552.67
5/05/2025	547.57	552.36	547.03	549.34	229,924	549.34
5/02/2025	545.00	551.65	539.28	550.00	235,688	550.00
5/01/2025	542.41	544.51	533.14	539.60	249,926	539.60
4/30/2025	532.13	544.16	525.86	543.30	569,260	543.30
4/29/2025	523.77	536.71	523.15	534.15	428,269	534.15
4/28/2025	526.01	526.01	513.52	521.72	483,957	521.72
4/25/2025	530.50	532.51	513.61	524.64	543,893	524.64
4/24/2025	557.19	574.91	525.59	530.50	782,041	530.50
4/23/2025	578.81	584.08	567.72	569.27	371,831	569.27
4/22/2025	551.78	568.16	551.46	563.84	296,176	563.84