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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.88$7.2552,800——
1989-12-28$2.88$7.2559,700——
1989-12-27$2.83$7.1567,200——
1989-12-26$2.83$7.15107,400——
1989-12-22$2.83$7.1586,100——
1989-12-21$2.88$7.25633,600——
1989-12-20$2.29$5.78130,800——
1989-12-19$2.33$5.8926,700——
1989-12-18$2.25$5.68191,100——
1989-12-15$2.29$5.7818,900——
1989-12-14$2.25$5.6867,500——
1989-12-13$2.29$5.7856,700——
1989-12-12$2.29$5.7860,900——
1989-12-11$2.29$5.78108,300——
1989-12-08$2.29$5.7884,600——
1989-12-07$2.29$5.78273,300——
1989-12-06$2.25$5.68267,000——
1989-12-05$1.88$4.7331,800——
1989-12-04$1.88$4.7351,900——
1989-12-01$1.83$4.6330,000——
1989-11-30$1.75$4.4236,000——
1989-11-29$1.71$4.3163,900——
1989-11-28$1.67$4.2155,500——
1989-11-27$1.67$4.2136,600——
1989-11-24$1.67$4.212,100——
1989-11-22$1.67$4.218,400——
1989-11-21$1.67$4.2130,600——
1989-11-20$1.71$4.3127,300——
1989-11-17$1.67$4.2127,900——
1989-11-16$1.67$4.2118,600——
1989-11-15$1.67$4.2133,000——
1989-11-14$1.67$4.2112,300——
1989-11-13$1.71$4.319,000——
1989-11-10$1.67$4.2115,000——
1989-11-09$1.67$4.2160,000——
1989-11-08$1.71$4.312,700——
1989-11-07$1.67$4.214,800——
1989-11-06$1.67$4.2138,400——
1989-11-03$1.71$4.3110,500——
1989-11-02$1.71$4.31900——
1989-11-01$1.67$4.1921,300——
1989-10-31$1.71$4.2918,300——
1989-10-30$1.67$4.1917,100——
1989-10-27$1.67$4.1936,600——
1989-10-26$1.67$4.1937,800——
1989-10-25$1.67$4.1957,000——
1989-10-24$1.67$4.1971,400——
1989-10-23$1.71$4.2939,900——
1989-10-20$1.71$4.292,400——
1989-10-19$1.71$4.2913,800——
1989-10-18$1.71$4.294,200——
1989-10-17$1.67$4.1971,400——
1989-10-16$1.75$4.4054,600——
1989-10-13$1.67$4.1997,800——
1989-10-12$1.71$4.2927,600——
1989-10-11$1.79$4.5049,500——
1989-10-10$1.75$4.4011,100——
1989-10-09$1.75$4.4041,700——
1989-10-06$1.75$4.4088,200——
1989-10-05$1.79$4.5081,900——
1989-10-04$1.71$4.2933,300——
1989-10-03$1.71$4.2951,900——
1989-10-02$1.75$4.4027,900——
1989-09-29$1.79$4.5020,100——
1989-09-28$1.79$4.503,600——
1989-09-27$1.79$4.5024,900——
1989-09-26$1.79$4.5014,100——
1989-09-25$1.79$4.5013,800——
1989-09-22$1.83$4.619,300——
1989-09-21$1.83$4.6137,200——
1989-09-20$1.88$4.716,600——
1989-09-19$1.79$4.5052,200——
1989-09-18$1.83$4.6120,400——
1989-09-15$1.83$4.6110,800——
1989-09-14$1.88$4.71137,100——
1989-09-13$1.96$4.92106,200——
1989-09-12$1.92$4.82155,700——
1989-09-11$1.75$4.40118,500——
1989-09-08$1.67$4.19114,000——
1989-09-07$1.67$4.1914,700——
1989-09-06$1.75$4.4048,300——
1989-09-05$1.71$4.2912,300——
1989-09-01$1.71$4.2915,000——
1989-08-31$1.71$4.292,700——
1989-08-30$1.71$4.296,300——
1989-08-29$1.71$4.294,200——
1989-08-28$1.75$4.4024,000——
1989-08-25$1.79$4.5014,700——
1989-08-24$3.17$7.96138,000——
1989-08-23$3.08$7.75237,600——
1989-08-22$3.13$7.85197,400——
1989-08-21$3.25$8.17203,700——
1989-08-18$3.21$8.0663,900——
1989-08-17$3.25$8.1738,700——
1989-08-16$3.29$8.27109,800——
1989-08-15$3.25$8.17118,200——
1989-08-14$3.29$8.27179,700——
1989-08-11$3.25$8.1782,500——
1989-08-10$3.29$8.2743,500——
1989-08-09$3.33$8.3870,800——
1989-08-08$3.33$8.38233,400——
1989-08-07$3.33$8.38199,200——
1989-08-04$3.25$8.176,900——
1989-08-03$3.29$8.2718,900——
1989-08-02$3.25$8.172,861,400——
1989-08-01$3.25$8.1796,900——
1989-07-31$3.25$8.1754,600——
1989-07-28$3.08$7.757,200——
1989-07-27$3.08$7.7568,400——
1989-07-26$3.08$7.7527,900——
1989-07-25$3.08$7.7527,600——
1989-07-24$3.13$7.8575,900——
1989-07-21$3.13$7.8524,300——
1989-07-20$3.21$8.0639,600——
1989-07-19$3.21$8.0641,100——
1989-07-18$3.21$8.06177,600——
1989-07-17$3.21$8.06125,100——
1989-07-14$3.29$8.27108,900——
1989-07-13$3.29$8.27127,200——
1989-07-12$3.29$8.27168,900——
1989-07-11$3.00$7.54106,500——
1989-07-10$2.96$7.4414,700——
1989-07-07$2.96$7.44222,600——
1989-07-06$2.96$7.44114,000——
1989-07-05$2.96$7.44255,300——
1989-07-03$2.96$7.4442,600——
1989-06-30$3.00$7.54115,200——
1989-06-29$2.96$7.44613,800——
1989-06-28$2.96$7.443,600——
1989-06-27$2.96$7.4476,500——
1989-06-26$2.92$7.3380,700——
1989-06-23$2.96$7.4490,900——
1989-06-22$2.96$7.44109,800——
1989-06-21$2.92$7.33184,200——
1989-06-20$2.88$7.23523,500——
1989-06-19$2.83$7.1281,600——
1989-06-16$2.88$7.23200,700——
1989-06-15$2.88$7.23524,100——
1989-06-14$2.92$7.3317,100——
1989-06-13$2.92$7.33205,800——
1989-06-12$2.92$7.3372,900——
1989-06-09$2.96$7.44127,800——
1989-06-08$2.96$7.4472,900——
1989-06-07$3.00$7.54119,400——
1989-06-06$3.00$7.5472,000——
1989-06-05$2.96$7.44105,900——
1989-06-02$3.00$7.5410,800——
1989-06-01$3.00$7.5430,900——
1989-05-31$3.04$7.6412,900——
1989-05-30$3.00$7.5441,100——
1989-05-26$3.04$7.649,600——
1989-05-25$3.00$7.54236,400——
1989-05-24$3.04$7.6459,100——
1989-05-23$3.00$7.5453,700——
1989-05-22$3.00$7.5482,200——
1989-05-19$3.04$7.6449,800——
1989-05-18$3.00$7.5434,800——
1989-05-17$3.00$7.54106,500——
1989-05-16$3.00$7.54173,100——
1989-05-15$3.00$7.54203,700——
1989-05-12$2.96$7.4479,800——
1989-05-11$2.96$7.44167,400——
1989-05-10$2.96$7.44161,700——
1989-05-09$3.00$7.54118,800——
1989-05-08$2.96$7.44117,300——
1989-05-05$3.04$7.64285,600——
1989-05-04$3.04$7.6455,800——
1989-05-03$3.04$7.64105,600——
1989-05-02$3.08$7.75100,200——
1989-05-01$3.04$7.64600,900——
1989-04-28$3.08$7.75146,700——
1989-04-27$3.04$7.64366,300——
1989-04-26$3.04$7.6471,100——
1989-04-25$3.08$7.74280,500——
1989-04-24$3.08$7.74390,900——
1989-04-21$3.17$7.9547,700——
1989-04-20$3.17$7.95398,400——
1989-04-19$3.13$7.8472,300——
1989-04-18$3.13$7.84202,800——
1989-04-17$3.13$7.84352,500——
1989-04-14$3.04$7.63339,900——
1989-04-13$3.08$7.74216,000——
1989-04-12$3.17$7.95199,500——
1989-04-11$3.21$8.05400,800——
1989-04-10$3.08$7.74617,100——
1989-04-07$3.00$7.53720,600——
1989-04-06$2.50$6.27158,100——
1989-04-05$2.50$6.27354,600——
1989-04-04$2.50$6.27364,200——
1989-04-03$2.54$6.38737,100——
1989-03-31$2.54$6.38150,900——
1989-03-30$2.58$6.48379,500——
1989-03-29$2.33$5.8521,000——
1989-03-28$2.29$5.7519,800——
1989-03-27$2.25$5.6543,200——
1989-03-23$2.29$5.759,000——
1989-03-22$2.33$5.8552,200——
1989-03-21$2.29$5.75299,700——
1989-03-20$2.21$5.5467,200——
1989-03-17$2.25$5.6575,600——
1989-03-16$2.29$5.7569,000——
1989-03-15$2.25$5.65152,400——
1989-03-14$2.25$5.657,200——
1989-03-13$2.25$5.6535,100——
1989-03-10$2.25$5.6537,800——
1989-03-09$2.25$5.6558,200——
1989-03-08$2.25$5.6548,600——
1989-03-07$2.21$5.5425,200——
1989-03-06$2.21$5.5418,900——
1989-03-03$2.21$5.5437,500——
1989-03-02$2.25$5.6521,900——
1989-03-01$2.25$5.6529,700——
1989-02-28$2.25$5.6563,300——
1989-02-27$2.29$5.7532,400——
1989-02-24$2.21$5.5452,200——
1989-02-23$2.29$5.758,400——
1989-02-22$2.25$5.6524,900——
1989-02-21$2.29$5.7552,200——
1989-02-17$2.33$5.85262,500——
1989-02-16$2.17$5.4435,700——
1989-02-15$2.13$5.3324,900——
1989-02-14$2.13$5.331,500——
1989-02-13$2.17$5.4423,700——
1989-02-10$2.17$5.4426,100——
1989-02-09$2.21$5.548,700——
1989-02-08$2.17$5.4436,600——
1989-02-07$2.21$5.5430,300——
1989-02-06$2.21$5.54196,500——
1989-02-03$2.13$5.3333,600——
1989-02-02$2.13$5.3319,200——
1989-02-01$2.08$5.23101,100——
1989-01-31$2.08$5.22270,300——
1989-01-30$2.13$5.32273,900——
1989-01-27$2.08$5.2248,300——
1989-01-26$2.13$5.3295,400——
1989-01-25$2.08$5.2227,600——
1989-01-24$2.08$5.2232,100——
1989-01-23$2.13$5.328,400——
1989-01-20$2.08$5.2240,200——
1989-01-19$2.13$5.32116,100——
1989-01-18$2.08$5.22195,000——
1989-01-17$2.17$5.4228,800——
1989-01-16$2.17$5.4281,300——
1989-01-13$2.13$5.3242,300——
1989-01-12$2.13$5.3216,500——
1989-01-11$2.13$5.3223,700——
1989-01-10$2.17$5.4242,600——
1989-01-09$2.17$5.4234,200——
1989-01-06$2.17$5.4286,400——
1989-01-05$2.13$5.32108,300——
1989-01-04$2.08$5.2233,900——
1989-01-03$2.08$5.22204,300——