NYSE:TYL | Historical Stock Price | TYLER TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$5.06$21.56$91.89$391.59$1,668.731980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.69$2.6922,800——
1980-12-30$2.69$2.6928,800——
1980-12-29$2.71$2.7134,200——
1980-12-26$2.69$2.696,600——
1980-12-24$2.69$2.6914,400——
1980-12-23$2.71$2.7129,400——
1980-12-22$2.73$2.7324,600——
1980-12-19$2.69$2.699,600——
1980-12-18$2.65$2.651,813,200——
1980-12-17$2.79$2.799,000——
1980-12-16$2.81$2.8121,600——
1980-12-15$2.79$2.7917,400——
1980-12-12$2.73$2.7318,000——
1980-12-11$2.73$2.7327,000——
1980-12-10$2.79$2.79107,400——
1980-12-09$2.73$2.7312,000——
1980-12-08$2.67$2.6785,200——
1980-12-05$2.69$2.6914,400——
1980-12-04$2.71$2.7147,400——
1980-12-03$2.67$2.6711,400——
1980-12-02$2.69$2.6931,200——
1980-12-01$2.67$2.6779,800——
1980-11-28$2.77$2.7714,400——
1980-11-26$2.73$2.73120,000——
1980-11-25$2.83$2.83267,600——
1980-11-24$2.67$2.67102,000——
1980-11-21$2.54$2.5459,400——
1980-11-20$2.48$2.4880,400——
1980-11-19$2.44$2.44142,200——
1980-11-18$2.50$2.5066,600——
1980-11-17$2.42$2.4234,200——
1980-11-14$2.44$2.4428,200——
1980-11-13$2.40$2.4040,800——
1980-11-12$2.38$2.3719,200——
1980-11-11$2.35$2.3520,400——
1980-11-10$2.35$2.3511,400——
1980-11-07$2.38$2.376,000——
1980-11-06$2.35$2.3515,600——
1980-11-05$2.40$2.4068,400——
1980-11-03$2.35$2.3522,800——
1980-10-31$2.40$2.4072,000——
1980-10-30$2.38$2.3727,600——
1980-10-29$2.38$2.3734,200——
1980-10-28$2.42$2.4287,000——
1980-10-27$2.44$2.4434,800——
1980-10-24$2.40$2.407,200——
1980-10-23$2.42$2.4216,200——
1980-10-22$2.44$2.4410,200——
1980-10-21$2.46$2.4627,000——
1980-10-20$2.48$2.4878,000——
1980-10-17$2.50$2.5015,000——
1980-10-16$2.50$2.5073,200——
1980-10-15$2.50$2.5015,600——
1980-10-14$2.46$2.4655,800——
1980-10-13$2.50$2.5013,200——
1980-10-10$2.50$2.5027,000——
1980-10-09$2.52$2.5220,400——
1980-10-08$2.56$2.563,000——
1980-10-07$2.58$2.5856,400——
1980-10-06$2.54$2.5430,600——
1980-10-03$2.48$2.4826,400——
1980-10-02$2.48$2.4860,000——
1980-10-01$2.48$2.4819,200——
1980-09-30$2.48$2.4849,800——
1980-09-29$2.48$2.4882,800——
1980-09-26$2.52$2.5219,800——
1980-09-25$2.58$2.5829,400——
1980-09-24$2.58$2.5813,200——
1980-09-23$2.58$2.5841,400——
1980-09-22$2.65$2.6518,000——
1980-09-19$2.63$2.6262,400——
1980-09-18$2.69$2.6929,400——
1980-09-17$2.67$2.6757,600——
1980-09-16$2.65$2.6556,400——
1980-09-15$2.54$2.5468,400——
1980-09-12$2.52$2.5245,000——
1980-09-11$2.52$2.5215,600——
1980-09-10$2.52$2.5222,800——
1980-09-09$2.46$2.4626,400——
1980-09-08$2.52$2.5231,800——
1980-09-05$2.54$2.5421,600——
1980-09-04$2.48$2.4815,600——
1980-09-03$2.48$2.4819,800——
1980-09-02$2.50$2.5063,600——
1980-08-29$2.52$2.5215,000——
1980-08-28$2.50$2.507,800——
1980-08-27$2.52$2.5229,400——
1980-08-26$2.52$2.5225,200——
1980-08-25$2.60$2.6013,800——
1980-08-22$2.60$2.6090,600——
1980-08-21$2.54$2.5467,800——
1980-08-20$2.46$2.4628,200——
1980-08-19$2.48$2.4810,800——
1980-08-18$2.50$2.5048,600——
1980-08-15$2.54$2.5470,800——
1980-08-14$2.50$2.5041,400——
1980-08-13$2.46$2.4613,800——
1980-08-12$2.48$2.4854,000——
1980-08-11$2.48$2.4854,000——
1980-08-08$2.50$2.5023,400——
1980-08-07$2.48$2.4830,000——
1980-08-06$2.52$2.5231,200——
1980-08-05$2.50$2.5087,000——
1980-08-04$2.42$2.4238,400——
1980-08-01$2.52$2.5233,600——
1980-07-31$2.48$2.48133,800——
1980-07-30$2.44$2.4417,400——
1980-07-29$2.42$2.4221,600——
1980-07-28$2.46$2.4657,000——
1980-07-25$2.46$2.46154,800——
1980-07-24$2.50$2.5040,800——
1980-07-23$2.50$2.5045,000——
1980-07-22$2.46$2.46439,200——
1980-07-21$2.35$2.3526,400——
1980-07-18$2.42$2.4274,400——
1980-07-17$2.56$2.56145,200——
1980-07-16$2.54$2.5477,400——
1980-07-15$2.50$2.5098,400——
1980-07-14$2.42$2.42202,200——
1980-07-11$2.13$2.1264,200——
1980-07-10$2.08$2.0849,800——
1980-07-09$1.98$1.9864,200——
1980-07-08$1.92$1.9242,600——
1980-07-07$1.94$1.94261,000——
1980-07-03$1.94$1.94214,800——
1980-07-02$1.88$1.8716,800——
1980-07-01$1.88$1.8735,400——
1980-06-30$1.88$1.8714,400——
1980-06-27$1.88$1.8760,600——
1980-06-26$1.88$1.8738,400——
1980-06-25$1.92$1.9241,400——
1980-06-24$1.90$1.9016,800——
1980-06-23$1.92$1.92161,400——
1980-06-20$1.90$1.9018,000——
1980-06-19$1.92$1.9234,200——
1980-06-18$1.92$1.9243,800——
1980-06-17$1.96$1.9696,000——
1980-06-16$2.00$2.00255,000——
1980-06-13$1.94$1.9421,000——
1980-06-12$1.90$1.9028,800——
1980-06-11$1.94$1.9428,800——
1980-06-10$1.94$1.9472,000——
1980-06-09$1.92$1.9223,400——
1980-06-06$1.96$1.9616,200——
1980-06-05$1.94$1.9415,600——
1980-06-04$1.96$1.9622,200——
1980-06-03$1.90$1.9017,400——
1980-06-02$1.90$1.9049,200——
1980-05-30$1.96$1.9621,600——
1980-05-29$1.94$1.9416,800——
1980-05-28$1.96$1.9627,600——
1980-05-27$1.98$1.9839,600——
1980-05-23$2.00$2.0022,200——
1980-05-22$2.00$2.0016,200——
1980-05-21$1.98$1.9821,000——
1980-05-20$1.96$1.9633,600——
1980-05-19$1.94$1.9419,800——
1980-05-16$1.90$1.9022,200——
1980-05-15$1.88$1.8719,200——
1980-05-14$1.90$1.9025,200——
1980-05-13$1.90$1.9010,200——
1980-05-12$1.88$1.8733,000——
1980-05-09$1.88$1.8713,800——
1980-05-08$1.85$1.8519,800——
1980-05-07$1.88$1.8756,400——
1980-05-06$1.81$1.8132,400——
1980-05-05$1.83$1.8315,000——
1980-05-02$1.83$1.8356,400——
1980-05-01$1.79$1.7921,600——
1980-04-30$1.83$1.83189,600——
1980-04-29$1.81$1.8143,800——
1980-04-28$1.83$1.8353,400——
1980-04-25$1.81$1.8122,200——
1980-04-24$1.83$1.8396,600——
1980-04-23$1.94$1.946,600——
1980-04-22$1.96$1.9695,400——
1980-04-21$1.88$1.8736,000——
1980-04-18$2.04$2.0455,800——
1980-04-17$2.02$2.0216,200——
1980-04-16$2.02$2.0224,600——
1980-04-15$2.04$2.0416,800——
1980-04-14$2.08$2.0869,000——
1980-04-11$2.06$2.0627,000——
1980-04-10$2.08$2.0819,200——
1980-04-09$2.13$2.126,000——
1980-04-08$2.10$2.109,000——
1980-04-07$2.04$2.0416,800——
1980-04-03$1.98$1.9820,400——
1980-04-02$1.98$1.983,600——
1980-04-01$1.92$1.9213,200——
1980-03-31$1.88$1.8733,600——
1980-03-28$1.92$1.9221,000——
1980-03-27$1.83$1.8330,000——
1980-03-26$1.92$1.9217,400——
1980-03-25$1.85$1.8552,800——
1980-03-24$2.00$2.0024,000——
1980-03-21$2.00$2.0023,400——
1980-03-20$2.04$2.0421,000——
1980-03-19$2.10$2.1028,200——
1980-03-18$2.10$2.1065,400——
1980-03-17$2.17$2.1753,400——