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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.17$3.1744,400——
1982-12-30$3.04$3.0412,600——
1982-12-29$2.92$2.929,000——
1982-12-28$2.92$2.9227,000——
1982-12-27$3.00$3.0015,600——
1982-12-23$3.06$3.063,000——
1982-12-22$3.10$3.1033,600——
1982-12-21$3.04$3.0436,600——
1982-12-20$2.92$2.9235,400——
1982-12-17$3.00$3.00198,600——
1982-12-16$2.96$2.9628,800——
1982-12-15$2.98$2.984,800——
1982-12-14$3.02$3.02111,000——
1982-12-13$2.98$2.9840,800——
1982-12-10$3.00$3.0042,000——
1982-12-09$3.06$3.0660,000——
1982-12-08$3.08$3.0813,200——
1982-12-07$3.17$3.1722,200——
1982-12-06$3.21$3.2114,400——
1982-12-03$3.27$3.279,000——
1982-12-02$3.27$3.278,400——
1982-12-01$3.27$3.2716,200——
1982-11-30$3.25$3.2526,400——
1982-11-29$3.23$3.2317,400——
1982-11-26$3.29$3.2937,200——
1982-11-24$3.17$3.1727,600——
1982-11-23$3.25$3.2527,600——
1982-11-22$3.29$3.2919,200——
1982-11-19$3.27$3.2767,200——
1982-11-18$3.31$3.3166,600——
1982-11-17$3.29$3.294,800——
1982-11-16$3.29$3.2931,200——
1982-11-15$3.38$3.3720,400——
1982-11-12$3.38$3.37145,800——
1982-11-11$3.40$3.4067,200——
1982-11-10$3.38$3.3738,400——
1982-11-09$3.44$3.44103,800——
1982-11-08$3.46$3.4661,800——
1982-11-05$3.52$3.5242,000——
1982-11-04$3.58$3.58660,600——
1982-11-03$3.63$3.62390,600——
1982-11-02$3.50$3.5069,000——
1982-11-01$3.50$3.507,800——
1982-10-29$3.50$3.50199,800——
1982-10-28$3.31$3.3148,600——
1982-10-27$3.27$3.278,400——
1982-10-26$3.25$3.2588,800——
1982-10-25$3.33$3.3355,200——
1982-10-22$3.42$3.42175,200——
1982-10-21$3.40$3.4097,200——
1982-10-20$3.38$3.3799,000——
1982-10-19$3.38$3.37211,200——
1982-10-18$3.25$3.2529,400——
1982-10-15$3.21$3.21195,000——
1982-10-14$3.23$3.23229,200——
1982-10-13$3.21$3.2169,000——
1982-10-12$3.19$3.19175,800——
1982-10-11$3.17$3.1777,400——
1982-10-08$2.96$2.9626,400——
1982-10-07$2.92$2.92102,600——
1982-10-06$2.75$2.7570,200——
1982-10-05$2.67$2.6714,400——
1982-10-04$2.67$2.6710,200——
1982-10-01$2.69$2.6916,200——
1982-09-30$2.69$2.697,800——
1982-09-29$2.77$2.7748,600——
1982-09-28$2.71$2.7110,200——
1982-09-27$2.77$2.7715,000——
1982-09-24$2.73$2.736,600——
1982-09-23$2.73$2.7312,600——
1982-09-22$2.77$2.77232,800——
1982-09-21$2.75$2.758,400——
1982-09-20$2.77$2.774,800——
1982-09-17$2.81$2.8119,800——
1982-09-16$2.88$2.8792,400——
1982-09-15$2.88$2.8794,200——
1982-09-14$2.88$2.8724,000——
1982-09-13$2.88$2.8716,800——
1982-09-10$2.83$2.833,600——
1982-09-09$2.81$2.8130,000——
1982-09-08$2.88$2.8730,000——
1982-09-07$2.83$2.8336,600——
1982-09-03$2.90$2.9028,200——
1982-09-02$2.88$2.8778,600——
1982-09-01$2.79$2.795,400——
1982-08-31$2.79$2.7930,600——
1982-08-30$2.71$2.7112,000——
1982-08-27$2.75$2.7516,800——
1982-08-26$2.85$2.85144,000——
1982-08-25$2.96$2.9644,400——
1982-08-24$2.67$2.6753,400——
1982-08-23$2.60$2.60221,400——
1982-08-20$2.42$2.42216,600——
1982-08-19$2.33$2.3319,800——
1982-08-18$2.38$2.37105,600——
1982-08-17$2.33$2.33100,800——
1982-08-16$2.23$2.237,200——
1982-08-13$2.23$2.23600——
1982-08-12$2.19$2.1911,400——
1982-08-11$2.19$2.1940,800——
1982-08-10$2.21$2.2158,200——
1982-08-09$2.25$2.2530,000——
1982-08-06$2.19$2.1959,400——
1982-08-05$2.27$2.2718,000——
1982-08-04$2.25$2.2530,000——
1982-08-03$2.29$2.2916,800——
1982-08-02$2.31$2.31154,800——
1982-07-30$2.31$2.3112,000——
1982-07-29$2.27$2.272,400——
1982-07-28$2.23$2.2318,000——
1982-07-27$2.25$2.2549,200——
1982-07-26$2.33$2.33148,200——
1982-07-23$2.38$2.376,600——
1982-07-22$2.38$2.377,800——
1982-07-21$2.38$2.37142,200——
1982-07-20$2.17$2.1710,200——
1982-07-19$2.10$2.1040,200——
1982-07-16$2.04$2.0457,000——
1982-07-15$2.13$2.1253,400——
1982-07-14$2.25$2.2545,600——
1982-07-13$2.27$2.276,000——
1982-07-12$2.29$2.2922,200——
1982-07-09$2.33$2.336,600——
1982-07-08$2.29$2.2910,200——
1982-07-07$2.29$2.299,000——
1982-07-06$2.31$2.3112,600——
1982-07-02$2.42$2.424,800——
1982-07-01$2.40$2.4013,200——
1982-06-30$2.50$2.503,000——
1982-06-29$2.50$2.5016,800——
1982-06-28$2.52$2.524,800——
1982-06-25$2.52$2.527,200——
1982-06-24$2.50$2.5016,200——
1982-06-23$2.48$2.4820,400——
1982-06-22$2.38$2.3716,200——
1982-06-21$2.46$2.4630,600——
1982-06-18$2.42$2.42144,600——
1982-06-17$2.46$2.4641,400——
1982-06-16$2.40$2.403,600——
1982-06-15$2.40$2.401,200——
1982-06-14$2.35$2.3534,200——
1982-06-11$2.25$2.25472,200——
1982-06-10$2.19$2.1928,200——
1982-06-09$2.13$2.1237,800——
1982-06-08$2.25$2.25436,800——
1982-06-07$2.33$2.3316,200——
1982-06-04$2.33$2.3331,800——
1982-06-03$2.35$2.3562,400——
1982-06-02$2.42$2.426,600——
1982-06-01$2.42$2.4221,000——
1982-05-28$2.42$2.4269,600——
1982-05-27$2.48$2.48104,400——
1982-05-26$2.50$2.50144,000——
1982-05-25$2.56$2.5637,800——
1982-05-24$2.56$2.560——
1982-05-21$2.56$2.56178,200——
1982-05-20$2.54$2.54348,600——
1982-05-19$2.63$2.6299,000——
1982-05-18$2.69$2.69360,600——
1982-05-17$2.69$2.6916,800——
1982-05-14$2.67$2.67375,600——
1982-05-13$2.58$2.5879,200——
1982-05-12$2.73$2.7338,400——
1982-05-11$2.69$2.6913,800——
1982-05-10$2.75$2.75142,800——
1982-05-07$2.83$2.8352,200——
1982-05-06$2.88$2.8758,800——
1982-05-05$2.90$2.90289,800——
1982-05-04$2.92$2.9272,000——
1982-05-03$2.81$2.8116,800——
1982-04-30$2.75$2.75196,800——
1982-04-29$2.75$2.7514,400——
1982-04-28$2.75$2.7564,800——
1982-04-27$2.73$2.73481,800——
1982-04-26$2.65$2.65240,000——
1982-04-23$2.63$2.6231,800——
1982-04-22$2.54$2.54317,400——
1982-04-21$2.56$2.5637,200——
1982-04-20$2.60$2.6018,600——
1982-04-19$2.60$2.60364,200——
1982-04-16$2.69$2.696,000——
1982-04-15$2.75$2.7510,800——
1982-04-14$2.75$2.758,400——
1982-04-13$2.77$2.7722,800——
1982-04-12$2.75$2.7523,400——
1982-04-08$2.79$2.7920,400——
1982-04-07$2.73$2.7318,000——
1982-04-06$2.67$2.6735,400——
1982-04-05$2.65$2.6539,000——
1982-04-02$2.71$2.71664,200——
1982-04-01$2.73$2.73282,000——
1982-03-31$2.65$2.6525,800——
1982-03-30$2.67$2.6769,600——
1982-03-29$2.69$2.69319,200——
1982-03-26$2.92$2.92324,600——
1982-03-25$3.25$3.25105,600——
1982-03-24$3.29$3.291,200——
1982-03-23$3.27$3.277,800——
1982-03-22$3.17$3.1739,600——
1982-03-19$3.17$3.1720,400——
1982-03-18$3.19$3.1913,800——
1982-03-17$3.17$3.173,600——
1982-03-16$3.21$3.213,600——
1982-03-15$3.15$3.152,400——
1982-03-12$3.15$3.1515,000——
1982-03-11$3.23$3.2349,200——
1982-03-10$3.17$3.1733,600——
1982-03-09$3.13$3.1236,000——
1982-03-08$3.17$3.1712,000——
1982-03-05$3.13$3.1270,200——
1982-03-04$3.17$3.1728,200——
1982-03-03$3.27$3.278,400——
1982-03-02$3.38$3.374,800——
1982-03-01$3.42$3.425,400——
1982-02-26$3.38$3.3728,200——
1982-02-25$3.44$3.4417,400——
1982-02-24$3.42$3.4220,400——
1982-02-23$3.33$3.332,400——
1982-02-22$3.33$3.3333,000——
1982-02-19$3.38$3.377,200——
1982-02-18$3.38$3.372,400——
1982-02-17$3.42$3.428,400——
1982-02-16$3.38$3.376,600——
1982-02-12$3.38$3.3712,600——
1982-02-11$3.31$3.3127,000——
1982-02-10$3.29$3.2917,400——
1982-02-09$3.31$3.3124,000——
1982-02-08$3.33$3.3330,600——
1982-02-05$3.35$3.3514,400——
1982-02-04$3.35$3.3519,200——
1982-02-03$3.38$3.3724,600——
1982-02-02$3.44$3.4413,800——
1982-02-01$3.42$3.4231,200——
1982-01-29$3.48$3.4823,400——
1982-01-28$3.48$3.4819,800——
1982-01-27$3.44$3.444,800——
1982-01-26$3.46$3.4611,400——
1982-01-25$3.46$3.469,000——
1982-01-22$3.56$3.566,000——
1982-01-21$3.50$3.5061,800——
1982-01-20$3.50$3.5030,600——
1982-01-19$3.58$3.584,800——
1982-01-18$3.58$3.5846,200——
1982-01-15$3.67$3.6737,800——
1982-01-14$3.71$3.716,600——
1982-01-13$3.71$3.7112,600——
1982-01-12$3.75$3.7512,600——
1982-01-11$3.67$3.67117,600——
1982-01-08$3.83$3.8376,800——
1982-01-07$3.79$3.7973,800——
1982-01-06$3.79$3.79118,800——
1982-01-05$3.75$3.7555,200——
1982-01-04$3.92$3.9240,800——