5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
-10.45%
YEAR-TO-DATE PERFORMANCE
-6.39%
1 YEAR PERFORMANCE
+17.72%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $542.41 | $539.60 (-0.52%) | $544.51 | $533.14 | 246,403 | $23.08 B |
| 04/30/2025 | $532.13 | $543.30 (2.1%) | $544.16 | $525.86 | 569,328 | $23.15 B |
| 04/29/2025 | $523.77 | $534.15 (1.98%) | $536.71 | $523.15 | 426,800 | $22.76 B |
| 04/28/2025 | $526.01 | $521.72 (-0.82%) | $526.01 | $513.52 | 483,997 | $22.23 B |
| 04/25/2025 | $530.50 | $524.64 (-1.1%) | $532.52 | $513.61 | 543,900 | $22.36 B |
| 04/24/2025 | $557.19 | $530.50 (-4.79%) | $574.91 | $525.59 | 778,900 | $22.61 B |
| 04/23/2025 | $578.81 | $569.27 (-1.65%) | $584.08 | $567.72 | 371,833 | $24.26 B |
| 04/22/2025 | $551.78 | $563.84 (2.19%) | $568.16 | $551.46 | 296,200 | $24.03 B |
| 04/21/2025 | $565.31 | $555.53 (-1.73%) | $567.12 | $547.76 | 190,100 | $23.67 B |
| 04/17/2025 | $568.42 | $570.20 (0.31%) | $577.27 | $567.12 | 222,600 | $24.44 B |
| 04/16/2025 | $571.60 | $569.29 (-0.4%) | $578.35 | $563.46 | 157,700 | $24.40 B |
| 04/15/2025 | $573.67 | $578.43 (0.83%) | $579.77 | $570.92 | 192,805 | $24.79 B |
| 04/14/2025 | $573.36 | $571.81 (-0.27%) | $575.69 | $566.61 | 152,451 | $24.51 B |
| 04/11/2025 | $558.14 | $568.54 (1.86%) | $570.05 | $553.77 | 209,334 | $24.37 B |
| 04/10/2025 | $559.61 | $557.59 (-0.36%) | $563.85 | $539.67 | 414,206 | $23.90 B |
| 04/09/2025 | $518.27 | $564.98 (9.01%) | $570.98 | $514.77 | 492,947 | $24.22 B |
| 04/08/2025 | $550.52 | $521.68 (-5.24%) | $550.52 | $514.51 | 313,800 | $22.36 B |
| 04/07/2025 | $531.23 | $535.03 (0.72%) | $552.99 | $514.91 | 432,800 | $22.93 B |
| 04/04/2025 | $562.06 | $538.24 (-4.24%) | $562.24 | $537.61 | 475,645 | $23.07 B |
| 04/03/2025 | $575.04 | $569.68 (-0.93%) | $580.98 | $566.45 | 281,748 | $24.42 B |
| 04/02/2025 | $578.71 | $581.81 (0.54%) | $585.56 | $576.13 | 232,095 | $24.94 B |
| 04/01/2025 | $582.61 | $584.53 (0.33%) | $586.11 | $576.71 | 222,100 | $25.06 B |
| 03/31/2025 | $577.58 | $581.39 (0.66%) | $587.56 | $566.11 | 415,600 | $24.92 B |
| 03/28/2025 | $578.62 | $579.66 (0.18%) | $580.55 | $569.95 | 297,700 | $24.85 B |
| 03/27/2025 | $579.20 | $578.40 (-0.14%) | $581.39 | $573.01 | 162,500 | $24.79 B |
| 03/26/2025 | $578.72 | $577.33 (-0.24%) | $585.03 | $576.22 | 206,016 | $24.75 B |
| 03/25/2025 | $574.00 | $580.30 (1.1%) | $582.74 | $574.00 | 175,800 | $24.87 B |
| 03/24/2025 | $574.39 | $574.39 (0%) | $576.49 | $565.87 | 244,612 | $24.62 B |
| 03/21/2025 | $562.80 | $566.39 (0.64%) | $566.73 | $557.98 | 407,725 | $24.28 B |
| 03/20/2025 | $575.00 | $568.97 (-1.05%) | $575.00 | $565.64 | 215,900 | $24.39 B |
| 03/19/2025 | $574.67 | $578.05 (0.59%) | $581.51 | $572.95 | 238,600 | $24.78 B |
| 03/18/2025 | $572.24 | $574.67 (0.42%) | $576.95 | $567.80 | 270,722 | $24.63 B |
| 03/17/2025 | $562.18 | $574.57 (2.2%) | $579.95 | $558.28 | 243,249 | $24.63 B |
| 03/14/2025 | $558.92 | $563.38 (0.8%) | $563.96 | $555.28 | 290,617 | $24.15 B |
| 03/13/2025 | $563.99 | $553.41 (-1.88%) | $565.77 | $552.27 | 312,700 | $23.72 B |
| 03/12/2025 | $571.59 | $568.70 (-0.51%) | $580.70 | $565.04 | 244,915 | $24.38 B |
| 03/11/2025 | $572.49 | $565.22 (-1.27%) | $573.01 | $562.83 | 399,423 | $24.23 B |
| 03/10/2025 | $581.78 | $571.26 (-1.81%) | $583.24 | $563.35 | 321,363 | $24.49 B |
| 03/07/2025 | $601.23 | $588.01 (-2.2%) | $612.62 | $567.32 | 431,900 | $25.20 B |
| 03/06/2025 | $617.28 | $606.94 (-1.68%) | $622.34 | $604.71 | 331,300 | $26.02 B |
| 03/05/2025 | $612.42 | $625.14 (2.08%) | $626.56 | $612.42 | 251,200 | $26.80 B |
| 03/04/2025 | $605.27 | $617.30 (1.99%) | $621.92 | $597.23 | 396,900 | $26.46 B |
| 03/03/2025 | $612.16 | $606.39 (-0.94%) | $619.24 | $603.61 | 313,036 | $25.99 B |
| 02/28/2025 | $606.79 | $608.43 (0.27%) | $611.01 | $601.02 | 325,548 | $26.08 B |
| 02/27/2025 | $615.87 | $605.41 (-1.7%) | $617.08 | $603.80 | 228,288 | $25.95 B |
| 02/26/2025 | $616.90 | $616.47 (-0.07%) | $624.75 | $613.31 | 178,800 | $26.42 B |
| 02/25/2025 | $612.50 | $615.83 (0.54%) | $621.76 | $609.25 | 185,500 | $26.40 B |
| 02/24/2025 | $615.82 | $613.57 (-0.37%) | $616.54 | $609.59 | 244,700 | $26.30 B |
| 02/21/2025 | $628.12 | $615.21 (-2.06%) | $629.01 | $613.57 | 297,446 | $26.37 B |
| 02/20/2025 | $640.61 | $630.09 (-1.64%) | $641.77 | $626.11 | 249,200 | $27.01 B |
| 02/19/2025 | $639.23 | $644.68 (0.85%) | $647.11 | $631.59 | 172,059 | $27.63 B |
| 02/18/2025 | $641.67 | $639.99 (-0.26%) | $641.67 | $631.03 | 355,700 | $27.43 B |
| 02/14/2025 | $648.91 | $641.70 (-1.11%) | $650.98 | $636.74 | 314,107 | $27.51 B |
| 02/13/2025 | $620.92 | $646.74 (4.16%) | $661.31 | $618.75 | 632,974 | $27.72 B |
| 02/12/2025 | $600.00 | $610.27 (1.71%) | $614.50 | $600.00 | 398,700 | $26.16 B |
| 02/11/2025 | $609.45 | $609.47 (0%) | $612.01 | $602.95 | 187,900 | $26.12 B |
| 02/10/2025 | $609.83 | $611.83 (0.33%) | $614.97 | $601.42 | 200,239 | $26.23 B |
| 02/07/2025 | $614.10 | $606.24 (-1.28%) | $619.03 | $602.56 | 224,317 | $25.89 B |
| 02/06/2025 | $613.47 | $615.85 (0.39%) | $616.62 | $611.52 | 181,234 | $26.31 B |
| 02/05/2025 | $611.12 | $616.00 (0.8%) | $616.79 | $606.58 | 204,403 | $26.31 B |
| 02/04/2025 | $606.08 | $608.08 (0.33%) | $614.40 | $604.57 | 198,500 | $25.97 B |
| 02/03/2025 | $596.54 | $603.01 (1.08%) | $607.32 | $587.49 | 187,354 | $25.76 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.
