-
5 DAY PERFORMANCE
+0.15% -
1 MONTH PERFORMANCE
-0.28% -
3 MONTH PERFORMANCE
+12.88% -
6 MONTH PERFORMANCE
+39.59% -
YEAR-TO-DATE PERFORMANCE
+38.60% -
1 YEAR PERFORMANCE
+49.27%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $584.87 | $579.45 (-0.93%) | $584.87 | $577.85 | 136,395 | $24.64 B |
| 10/03/2024 | $585.00 | $581.55 (-0.59%) | $585.00 | $579.81 | 94,000 | $24.73 B |
| 10/02/2024 | $578.12 | $584.11 (1.04%) | $584.45 | $573.55 | 126,000 | $24.84 B |
| 10/01/2024 | $582.66 | $578.64 (-0.69%) | $584.61 | $576.44 | 192,322 | $24.61 B |
| 09/30/2024 | $577.17 | $583.72 (1.13%) | $584.41 | $575.95 | 188,152 | $24.82 B |
| 09/27/2024 | $578.02 | $577.52 (-0.09%) | $582.04 | $574.74 | 141,733 | $24.56 B |
| 09/26/2024 | $583.53 | $579.07 (-0.76%) | $585.73 | $577.02 | 158,600 | $24.63 B |
| 09/25/2024 | $586.36 | $580.04 (-1.08%) | $588.81 | $579.04 | 171,545 | $24.67 B |
| 09/24/2024 | $582.56 | $585.15 (0.44%) | $585.61 | $578.87 | 179,906 | $24.88 B |
| 09/23/2024 | $580.39 | $583.74 (0.58%) | $585.03 | $573.23 | 285,236 | $24.82 B |
| 09/20/2024 | $576.89 | $577.80 (0.16%) | $579.69 | $570.17 | 1.47 M | $24.57 B |
| 09/19/2024 | $586.11 | $580.25 (-1%) | $586.11 | $576.32 | 369,600 | $24.68 B |
| 09/18/2024 | $577.79 | $579.49 (0.29%) | $583.01 | $570.63 | 275,400 | $24.64 B |
| 09/17/2024 | $586.19 | $579.39 (-1.16%) | $591.18 | $576.07 | 248,800 | $24.64 B |
| 09/16/2024 | $584.56 | $585.73 (0.2%) | $590.49 | $582.04 | 230,600 | $24.91 B |
| 09/13/2024 | $583.18 | $581.96 (-0.21%) | $584.67 | $579.43 | 140,010 | $24.75 B |
| 09/12/2024 | $587.00 | $583.17 (-0.65%) | $590.31 | $569.66 | 183,746 | $24.80 B |
| 09/11/2024 | $592.93 | $586.41 (-1.1%) | $592.93 | $578.75 | 170,900 | $24.94 B |
| 09/10/2024 | $592.08 | $595.46 (0.57%) | $598.93 | $586.10 | 216,800 | $25.32 B |
| 09/09/2024 | $586.97 | $588.99 (0.34%) | $590.80 | $583.57 | 316,400 | $25.05 B |
| 09/06/2024 | $586.84 | $581.16 (-0.97%) | $590.00 | $579.84 | 215,837 | $24.71 B |
| 09/05/2024 | $581.93 | $583.86 (0.33%) | $586.42 | $579.74 | 138,228 | $24.83 B |
| 09/04/2024 | $576.50 | $586.66 (1.76%) | $587.14 | $576.50 | 188,300 | $24.95 B |
| 09/03/2024 | $587.12 | $578.72 (-1.43%) | $587.77 | $574.76 | 180,741 | $24.61 B |
| 08/30/2024 | $589.90 | $587.87 (-0.34%) | $592.23 | $583.07 | 294,709 | $25.00 B |
| 08/29/2024 | $583.16 | $587.63 (0.77%) | $592.45 | $583.16 | 176,618 | $24.99 B |
| 08/28/2024 | $577.93 | $581.05 (0.54%) | $581.88 | $577.09 | 111,626 | $24.71 B |
| 08/27/2024 | $571.75 | $578.59 (1.2%) | $581.86 | $571.75 | 141,298 | $24.61 B |
| 08/26/2024 | $571.92 | $571.68 (-0.04%) | $575.27 | $570.80 | 208,483 | $24.31 B |
| 08/23/2024 | $576.14 | $571.73 (-0.77%) | $576.32 | $567.02 | 203,128 | $24.31 B |
| 08/22/2024 | $581.14 | $572.68 (-1.46%) | $581.37 | $570.89 | 145,516 | $24.35 B |
| 08/21/2024 | $576.34 | $581.19 (0.84%) | $581.24 | $576.34 | 180,500 | $24.72 B |
| 08/20/2024 | $580.88 | $576.63 (-0.73%) | $584.58 | $575.91 | 199,200 | $24.52 B |
| 08/19/2024 | $584.00 | $579.58 (-0.76%) | $585.75 | $579.04 | 165,248 | $24.65 B |
| 08/16/2024 | $580.54 | $584.17 (0.63%) | $584.24 | $578.83 | 177,600 | $24.84 B |
| 08/15/2024 | $581.59 | $582.01 (0.07%) | $582.30 | $578.24 | 175,512 | $24.75 B |
| 08/14/2024 | $578.32 | $581.18 (0.49%) | $584.89 | $577.84 | 130,400 | $24.72 B |
| 08/13/2024 | $581.42 | $579.28 (-0.37%) | $581.88 | $576.56 | 158,002 | $24.64 B |
| 08/12/2024 | $575.99 | $579.76 (0.65%) | $580.34 | $570.84 | 200,915 | $24.66 B |
| 08/09/2024 | $577.96 | $575.23 (-0.47%) | $578.34 | $572.22 | 132,439 | $24.46 B |
| 08/08/2024 | $571.27 | $579.52 (1.44%) | $580.41 | $567.74 | 186,100 | $24.65 B |
| 08/07/2024 | $569.21 | $568.48 (-0.13%) | $578.94 | $565.21 | 224,000 | $24.18 B |
| 08/06/2024 | $566.17 | $570.63 (0.79%) | $579.56 | $566.17 | 212,111 | $24.27 B |
| 08/05/2024 | $560.57 | $569.01 (1.51%) | $575.76 | $555.34 | 297,200 | $24.20 B |
| 08/02/2024 | $563.50 | $575.81 (2.18%) | $575.86 | $557.16 | 271,500 | $24.49 B |
| 08/01/2024 | $566.64 | $569.71 (0.54%) | $572.23 | $560.15 | 236,128 | $24.23 B |
| 07/31/2024 | $574.79 | $568.11 (-1.16%) | $574.79 | $565.01 | 342,449 | $24.16 B |
| 07/30/2024 | $579.68 | $574.55 (-0.88%) | $580.60 | $568.56 | 300,600 | $24.43 B |
| 07/29/2024 | $584.35 | $576.99 (-1.26%) | $588.04 | $575.37 | 487,121 | $24.54 B |
| 07/26/2024 | $570.91 | $590.65 (3.46%) | $593.50 | $569.25 | 584,307 | $25.12 B |
| 07/25/2024 | $528.06 | $564.34 (6.87%) | $572.80 | $526.79 | 622,700 | $24.00 B |
| 07/24/2024 | $525.45 | $515.80 (-1.84%) | $525.57 | $515.79 | 294,349 | $21.94 B |
| 07/23/2024 | $529.19 | $526.37 (-0.53%) | $533.46 | $526.26 | 200,611 | $22.38 B |
| 07/22/2024 | $526.65 | $529.09 (0.46%) | $531.07 | $524.50 | 184,846 | $22.50 B |
| 07/19/2024 | $528.88 | $524.33 (-0.86%) | $528.88 | $520.71 | 153,624 | $22.20 B |
| 07/18/2024 | $528.64 | $525.91 (-0.52%) | $533.81 | $525.40 | 211,337 | $22.26 B |
| 07/17/2024 | $526.90 | $528.03 (0.21%) | $531.57 | $525.82 | 259,968 | $22.35 B |
| 07/16/2024 | $521.65 | $528.92 (1.39%) | $528.95 | $517.90 | 154,148 | $22.39 B |
| 07/15/2024 | $525.00 | $520.91 (-0.78%) | $527.71 | $520.18 | 186,680 | $22.05 B |
| 07/12/2024 | $515.46 | $523.08 (1.48%) | $525.56 | $514.50 | 265,327 | $22.14 B |
| 07/11/2024 | $515.00 | $514.31 (-0.13%) | $521.14 | $509.19 | 197,753 | $21.77 B |
| 07/10/2024 | $509.37 | $511.88 (0.49%) | $512.16 | $503.54 | 173,270 | $21.67 B |
| 07/09/2024 | $512.75 | $508.86 (-0.76%) | $512.75 | $504.91 | 149,922 | $21.54 B |
| 07/08/2024 | $513.00 | $511.48 (-0.3%) | $514.43 | $507.31 | 144,439 | $21.65 B |