5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
+22.25%
YEAR-TO-DATE PERFORMANCE
+42.87%
1 YEAR PERFORMANCE
+43.45%
Tyler Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $593.51 | $599.26 (0.97%) | $599.26 | $592.56 | 58,900 | $25.60 B |
| 12/23/2024 | $600.50 | $594.40 (-1.02%) | $603.10 | $589.36 | 218,801 | $25.39 B |
| 12/20/2024 | $594.62 | $605.42 (1.82%) | $607.83 | $592.13 | 516,531 | $25.86 B |
| 12/19/2024 | $593.95 | $593.60 (-0.06%) | $598.01 | $587.03 | 280,100 | $25.36 B |
| 12/18/2024 | $609.10 | $591.18 (-2.94%) | $609.18 | $587.04 | 371,837 | $25.25 B |
| 12/17/2024 | $613.51 | $607.94 (-0.91%) | $614.19 | $607.28 | 305,000 | $25.97 B |
| 12/16/2024 | $611.00 | $614.36 (0.55%) | $617.79 | $610.33 | 215,400 | $26.24 B |
| 12/13/2024 | $627.17 | $611.65 (-2.47%) | $628.58 | $608.04 | 200,000 | $26.13 B |
| 12/12/2024 | $626.00 | $628.24 (0.36%) | $632.73 | $625.11 | 192,672 | $26.83 B |
| 12/11/2024 | $618.64 | $625.02 (1.03%) | $635.48 | $618.64 | 364,929 | $26.70 B |
| 12/10/2024 | $618.87 | $617.44 (-0.23%) | $623.47 | $613.30 | 294,000 | $26.37 B |
| 12/09/2024 | $623.76 | $621.77 (-0.32%) | $623.76 | $612.92 | 278,200 | $26.56 B |
| 12/06/2024 | $630.99 | $623.15 (-1.24%) | $637.71 | $620.76 | 197,165 | $26.62 B |
| 12/05/2024 | $635.43 | $630.73 (-0.74%) | $638.56 | $626.17 | 245,800 | $26.94 B |
| 12/04/2024 | $624.99 | $635.69 (1.71%) | $636.56 | $621.32 | 188,212 | $27.15 B |
| 12/03/2024 | $623.27 | $622.85 (-0.07%) | $624.45 | $616.04 | 184,854 | $26.60 B |
| 12/02/2024 | $625.46 | $625.58 (0.02%) | $626.28 | $617.12 | 295,000 | $26.72 B |
| 11/29/2024 | $632.01 | $629.17 (-0.45%) | $635.65 | $626.63 | 140,419 | $26.87 B |
| 11/27/2024 | $636.77 | $630.44 (-0.99%) | $637.53 | $629.39 | 262,600 | $26.93 B |
| 11/26/2024 | $624.40 | $635.19 (1.73%) | $635.40 | $618.55 | 249,500 | $27.13 B |
| 11/25/2024 | $612.18 | $624.19 (1.96%) | $625.86 | $609.98 | 1.19 M | $26.66 B |
| 11/22/2024 | $602.08 | $609.09 (1.16%) | $610.75 | $602.08 | 270,400 | $26.02 B |
| 11/21/2024 | $605.57 | $597.21 (-1.38%) | $605.72 | $596.77 | 322,700 | $25.51 B |
| 11/20/2024 | $599.68 | $601.14 (0.24%) | $602.33 | $596.04 | 236,621 | $25.68 B |
| 11/19/2024 | $599.12 | $599.68 (0.09%) | $603.77 | $597.60 | 269,400 | $25.61 B |
| 11/18/2024 | $597.10 | $601.19 (0.68%) | $603.53 | $596.04 | 225,405 | $25.68 B |
| 11/15/2024 | $611.67 | $597.10 (-2.38%) | $611.67 | $595.50 | 252,742 | $25.50 B |
| 11/14/2024 | $619.12 | $614.28 (-0.78%) | $624.18 | $612.55 | 281,830 | $26.24 B |
| 11/13/2024 | $621.40 | $616.87 (-0.73%) | $628.00 | $614.22 | 243,900 | $26.35 B |
| 11/12/2024 | $613.35 | $619.12 (0.94%) | $620.04 | $609.34 | 234,661 | $26.45 B |
| 11/11/2024 | $624.87 | $613.23 (-1.86%) | $629.96 | $612.91 | 307,400 | $26.19 B |
| 11/08/2024 | $617.00 | $623.22 (1.01%) | $627.52 | $611.33 | 307,200 | $26.62 B |
| 11/07/2024 | $604.23 | $615.35 (1.84%) | $619.76 | $604.23 | 271,100 | $26.28 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 |