-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
+5.70% -
3 MONTH PERFORMANCE
+8.13% -
6 MONTH PERFORMANCE
+27.70% -
YEAR-TO-DATE PERFORMANCE
+47.02% -
1 YEAR PERFORMANCE
+49.34%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $604.23 | $614.48 (1.7%) | $619.76 | $604.23 | 223,400 | $26.25 B |
| 11/06/2024 | $621.66 | $603.20 (-2.97%) | $625.00 | $595.31 | 356,400 | $25.77 B |
| 11/05/2024 | $600.75 | $606.35 (0.93%) | $607.00 | $597.05 | 191,652 | $25.90 B |
| 11/04/2024 | $604.61 | $600.61 (-0.66%) | $605.11 | $596.54 | 150,037 | $25.65 B |
| 11/01/2024 | $605.63 | $602.75 (-0.48%) | $610.35 | $602.26 | 239,000 | $25.75 B |
| 10/31/2024 | $612.88 | $605.59 (-1.19%) | $616.26 | $603.56 | 250,771 | $25.75 B |
| 10/30/2024 | $613.53 | $614.80 (0.21%) | $616.62 | $609.21 | 233,421 | $26.15 B |
| 10/29/2024 | $605.00 | $613.48 (1.4%) | $616.81 | $605.00 | 317,400 | $26.09 B |
| 10/28/2024 | $608.51 | $605.39 (-0.51%) | $609.78 | $604.60 | 195,230 | $25.75 B |
| 10/25/2024 | $613.50 | $605.86 (-1.25%) | $617.17 | $604.71 | 238,251 | $25.77 B |
| 10/24/2024 | $593.86 | $611.67 (3%) | $631.43 | $587.13 | 598,000 | $26.01 B |
| 10/23/2024 | $585.00 | $582.22 (-0.48%) | $589.52 | $582.04 | 304,800 | $24.76 B |
| 10/22/2024 | $587.00 | $585.86 (-0.19%) | $588.29 | $584.05 | 205,048 | $24.91 B |
| 10/21/2024 | $588.00 | $586.77 (-0.21%) | $590.48 | $583.69 | 267,635 | $24.95 B |
| 10/18/2024 | $588.57 | $588.43 (-0.02%) | $590.51 | $585.00 | 179,731 | $25.02 B |
| 10/17/2024 | $589.00 | $588.23 (-0.13%) | $589.70 | $586.64 | 187,645 | $25.02 B |
| 10/16/2024 | $594.83 | $589.97 (-0.82%) | $595.06 | $585.01 | 184,612 | $25.09 B |
| 10/15/2024 | $602.45 | $601.05 (-0.23%) | $606.93 | $600.04 | 253,113 | $25.56 B |
| 10/14/2024 | $596.02 | $599.69 (0.62%) | $601.51 | $594.70 | 183,404 | $25.50 B |
| 10/11/2024 | $588.82 | $594.41 (0.95%) | $597.42 | $588.82 | 222,600 | $25.28 B |
| 10/10/2024 | $590.47 | $586.47 (-0.68%) | $590.47 | $582.63 | 206,933 | $24.94 B |
| 10/09/2024 | $594.65 | $591.56 (-0.52%) | $597.98 | $587.60 | 223,900 | $25.16 B |
| 10/08/2024 | $586.49 | $593.90 (1.26%) | $596.00 | $584.48 | 301,569 | $25.26 B |
| 10/07/2024 | $583.22 | $581.57 (-0.28%) | $586.20 | $578.76 | 235,900 | $24.73 B |
| 10/04/2024 | $584.87 | $579.45 (-0.93%) | $584.87 | $577.85 | 172,400 | $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 |