Tyler Technologies, Inc. Common Stock (TYL)

Historical Prices For Tyler Technologies, Inc. Common Stock (TYL)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	582.61	586.11	576.71	584.53	222,073	584.53
3/31/2025	577.58	587.56	566.11	581.39	415,571	581.39
3/28/2025	578.62	580.55	569.95	579.66	297,715	579.66
3/27/2025	579.20	581.39	573.00	578.40	162,487	578.40
3/26/2025	578.72	585.03	576.22	577.33	206,015	577.33
3/25/2025	574.00	582.74	574.00	580.30	175,793	580.30
3/24/2025	574.39	576.49	565.87	574.39	244,611	574.39
3/21/2025	562.80	566.73	557.98	566.39	407,735	566.39
3/20/2025	575.00	575.00	565.64	568.97	215,867	568.97
3/19/2025	574.67	581.50	572.95	578.05	238,593	578.05
3/18/2025	572.24	576.95	567.80	574.67	270,722	574.67
3/17/2025	562.18	579.95	558.27	574.57	243,249	574.57
3/14/2025	558.92	563.96	555.28	563.38	290,617	563.38
3/13/2025	563.99	565.76	552.27	553.41	312,697	553.41
3/12/2025	571.59	580.70	565.04	568.70	244,915	568.70
3/11/2025	572.49	573.01	562.83	565.22	399,399	565.22
3/10/2025	581.78	583.24	563.35	571.26	321,339	571.26
3/07/2025	601.23	612.62	567.32	588.01	431,860	588.01
3/06/2025	617.28	622.34	604.71	606.94	332,566	606.94
3/05/2025	612.42	626.56	612.42	625.14	251,176	625.14
3/04/2025	605.27	621.92	597.23	617.30	396,852	617.30
3/03/2025	612.16	619.24	603.61	606.39	313,026	606.39
2/28/2025	606.79	611.01	601.02	608.43	325,548	608.43
2/27/2025	615.87	617.08	603.80	605.41	228,242	605.41
2/26/2025	616.90	624.75	613.31	616.47	184,541	616.47
2/25/2025	612.50	621.75	609.25	615.83	185,452	615.83
2/24/2025	615.82	616.54	609.59	613.57	244,683	613.57
2/21/2025	628.12	629.01	613.57	615.21	297,446	615.21
2/20/2025	640.61	641.77	626.11	630.09	249,171	630.09
2/19/2025	639.23	647.11	631.59	644.68	172,009	644.68
2/18/2025	641.67	641.67	631.03	639.99	355,684	639.99
2/14/2025	648.91	650.98	636.74	641.70	314,107	641.70
2/13/2025	620.92	661.31	618.75	646.74	632,972	646.74
2/12/2025	600.00	614.50	600.00	610.27	398,678	610.27
2/11/2025	609.45	612.01	602.95	609.47	191,292	609.47
2/10/2025	609.83	614.97	601.42	611.83	200,239	611.83
2/07/2025	614.10	619.03	602.56	606.24	224,317	606.24
2/06/2025	613.47	616.62	611.51	615.85	181,234	615.85
2/05/2025	611.12	616.79	606.58	616.00	204,403	616.00
2/04/2025	606.08	614.40	604.57	608.08	198,479	608.08
2/03/2025	596.54	607.32	587.49	603.01	187,280	603.01
1/31/2025	598.72	606.15	593.90	601.64	272,429	601.64
1/30/2025	605.48	613.63	594.07	598.89	260,001	598.89
1/29/2025	614.97	616.16	605.92	607.41	235,478	607.41
1/28/2025	605.04	626.08	600.76	619.85	304,089	619.85
1/27/2025	588.50	608.45	583.61	607.38	313,070	607.38
1/24/2025	591.40	594.97	590.21	591.93	155,287	591.93
1/23/2025	586.43	593.70	582.40	593.47	213,976	593.47
1/22/2025	586.51	590.36	581.55	586.03	177,302	586.03
1/21/2025	573.05	586.52	572.97	584.55	235,402	584.55
1/17/2025	578.66	581.16	568.59	569.33	308,096	569.33
1/16/2025	573.93	583.17	572.70	575.43	196,708	575.43
1/15/2025	577.51	580.59	569.31	571.88	186,898	571.88
1/14/2025	564.52	571.50	561.35	570.27	156,081	570.27
1/13/2025	558.37	565.16	558.37	562.01	211,088	562.01
1/10/2025	569.46	570.75	559.29	559.70	229,564	559.70
1/08/2025	564.00	575.49	564.00	575.22	205,589	575.22
1/07/2025	574.41	577.85	560.97	563.54	350,567	563.54
1/06/2025	582.06	582.06	568.49	575.84	215,071	575.84
1/03/2025	574.84	585.25	574.84	584.17	168,832	584.17
1/02/2025	581.69	583.77	573.82	574.67	184,551	574.67