5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
-27.88%
3 MONTH PERFORMANCE
-31.94%
6 MONTH PERFORMANCE
-44.12%
YEAR-TO-DATE PERFORMANCE
-30.10%
1 YEAR PERFORMANCE
-50.42%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $314.51 | $317.24 (0.87%) | $325.00 | $312.72 | 827.04 K | $13.66 B |
| 02/17/2026 | $305.31 | $312.48 (2.35%) | $316.70 | $301.93 | 1.21 M | $13.45 B |
| 02/13/2026 | $291.46 | $303.94 (4.28%) | $309.12 | $291.46 | 2.14 M | $13.09 B |
| 02/12/2026 | $320.00 | $287.04 (-10.3%) | $332.70 | $283.71 | 2.53 M | $12.36 B |
| 02/11/2026 | $363.04 | $339.25 (-6.55%) | $370.00 | $336.58 | 1.28 M | $14.61 B |
| 02/10/2026 | $357.26 | $360.51 (0.91%) | $367.55 | $356.55 | 783.94 K | $15.52 B |
| 02/09/2026 | $346.80 | $355.24 (2.43%) | $358.00 | $343.11 | 761.24 K | $15.30 B |
| 02/06/2026 | $341.67 | $348.35 (1.96%) | $348.81 | $339.65 | 768.23 K | $15.00 B |
| 02/05/2026 | $347.34 | $340.86 (-1.87%) | $355.80 | $337.89 | 1.26 M | $14.68 B |
| 02/04/2026 | $334.00 | $343.24 (2.77%) | $348.42 | $320.23 | 1.31 M | $14.78 B |
| 02/03/2026 | $362.20 | $332.05 (-8.32%) | $362.20 | $321.33 | 1.54 M | $14.30 B |
| 02/02/2026 | $372.09 | $362.88 (-2.48%) | $375.64 | $362.56 | 667.84 K | $15.62 B |
| 01/30/2026 | $380.67 | $369.40 (-2.96%) | $383.07 | $365.70 | 701.07 K | $15.91 B |
| 01/29/2026 | $416.43 | $380.00 (-8.75%) | $416.43 | $377.30 | 842.59 K | $16.36 B |
| 01/28/2026 | $435.45 | $419.12 (-3.75%) | $435.45 | $419.09 | 322.93 K | $18.05 B |
| 01/27/2026 | $438.62 | $426.16 (-2.84%) | $440.05 | $421.42 | 364.15 K | $18.35 B |
| 01/26/2026 | $434.99 | $439.82 (1.11%) | $441.02 | $433.66 | 270.97 K | $18.94 B |
| 01/23/2026 | $436.97 | $434.76 (-0.51%) | $442.11 | $430.50 | 268.11 K | $18.72 B |
| 01/22/2026 | $435.76 | $440.58 (1.11%) | $443.47 | $435.03 | 400.14 K | $18.97 B |
| 01/21/2026 | $429.41 | $434.33 (1.15%) | $438.33 | $427.79 | 503.03 K | $18.70 B |
| 01/20/2026 | $434.93 | $428.47 (-1.49%) | $438.92 | $427.65 | 442.03 K | $18.45 B |
| 01/16/2026 | $444.54 | $440.01 (-1.02%) | $445.43 | $436.00 | 309.82 K | $18.95 B |
| 01/15/2026 | $448.45 | $446.15 (-0.51%) | $451.82 | $438.94 | 408.40 K | $19.21 B |
| 01/14/2026 | $441.99 | $452.00 (2.26%) | $452.60 | $439.18 | 373.60 K | $19.46 B |
| 01/13/2026 | $447.00 | $443.14 (-0.86%) | $447.76 | $437.96 | 452.70 K | $19.08 B |
| 01/12/2026 | $445.28 | $446.46 (0.27%) | $450.76 | $444.39 | 317.30 K | $19.22 B |
| 01/09/2026 | $454.14 | $448.37 (-1.27%) | $456.51 | $447.73 | 205.12 K | $19.31 B |
| 01/08/2026 | $452.46 | $453.40 (0.21%) | $460.68 | $450.69 | 336.50 K | $19.52 B |
| 01/07/2026 | $445.85 | $448.23 (0.53%) | $450.66 | $441.36 | 312.86 K | $19.30 B |
| 01/06/2026 | $441.06 | $443.66 (0.59%) | $445.75 | $438.21 | 376.80 K | $19.10 B |
| 01/05/2026 | $431.93 | $441.10 (2.12%) | $446.09 | $430.00 | 353.72 K | $18.99 B |
| 01/02/2026 | $450.63 | $435.83 (-3.28%) | $451.74 | $431.68 | 353.69 K | $18.77 B |
| 12/31/2025 | $456.21 | $453.95 (-0.5%) | $458.78 | $453.22 | 181.35 K | $19.55 B |
| 12/30/2025 | $458.04 | $458.13 (0.02%) | $464.38 | $457.92 | 147.34 K | $19.73 B |
| 12/29/2025 | $460.37 | $460.72 (0.08%) | $463.36 | $458.54 | 218.10 K | $19.84 B |
| 12/26/2025 | $461.00 | $461.06 (0.01%) | $462.30 | $458.87 | 129.50 K | $19.85 B |
| 12/24/2025 | $461.44 | $461.32 (-0.03%) | $461.51 | $457.52 | 113.72 K | $19.86 B |
| 12/23/2025 | $465.00 | $462.25 (-0.59%) | $466.00 | $458.84 | 243.66 K | $19.90 B |
| 12/22/2025 | $460.00 | $464.97 (1.08%) | $469.97 | $457.90 | 300.73 K | $20.02 B |
| 12/19/2025 | $455.76 | $457.90 (0.47%) | $460.47 | $451.90 | 1.50 M | $19.72 B |
| 12/18/2025 | $451.00 | $455.42 (0.98%) | $458.38 | $447.35 | 561.00 K | $19.61 B |
| 12/17/2025 | $450.57 | $451.26 (0.15%) | $456.74 | $448.84 | 351.54 K | $19.43 B |
| 12/16/2025 | $449.00 | $450.11 (0.25%) | $452.21 | $446.69 | 384.15 K | $19.38 B |
| 12/15/2025 | $458.67 | $447.00 (-2.54%) | $458.67 | $445.64 | 551.58 K | $19.25 B |
| 12/12/2025 | $462.80 | $455.64 (-1.55%) | $462.80 | $454.35 | 335.08 K | $19.62 B |
| 12/11/2025 | $455.77 | $453.73 (-0.45%) | $461.31 | $451.75 | 406.22 K | $19.54 B |
| 12/10/2025 | $453.36 | $455.78 (0.53%) | $456.76 | $450.56 | 414.04 K | $19.62 B |
| 12/09/2025 | $461.18 | $453.36 (-1.7%) | $464.58 | $451.23 | 352.05 K | $19.52 B |
| 12/08/2025 | $468.17 | $460.20 (-1.7%) | $472.00 | $450.18 | 527.14 K | $19.82 B |
| 12/05/2025 | $467.19 | $469.33 (0.46%) | $470.45 | $464.86 | 289.30 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 |
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.
