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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.44$122.54126,900——
2012-12-28$47.84$121.0299,900——
2012-12-27$47.84$121.0289,300——
2012-12-26$47.65$120.5488,100——
2012-12-24$48.21$121.9650,500——
2012-12-21$48.07$121.60311,700——
2012-12-20$48.51$122.72105,800——
2012-12-19$48.60$122.94134,600——
2012-12-18$48.52$122.74164,500——
2012-12-17$47.75$120.79170,100——
2012-12-14$47.20$119.40144,500——
2012-12-13$46.94$118.75115,000——
2012-12-12$47.26$119.55168,900——
2012-12-11$46.92$118.69226,100——
2012-12-10$46.82$118.44218,200——
2012-12-07$46.32$117.1896,100——
2012-12-06$46.34$117.2399,000——
2012-12-05$46.47$117.5693,000——
2012-12-04$46.75$118.26118,100——
2012-12-03$47.07$119.07230,300——
2012-11-30$46.92$118.69180,300——
2012-11-29$47.27$119.58132,500——
2012-11-28$47.01$118.92203,900——
2012-11-27$46.71$118.16448,000——
2012-11-26$47.35$119.78138,200——
2012-11-23$47.25$119.5355,200——
2012-11-21$46.87$118.5740,400——
2012-11-20$46.20$116.87129,300——
2012-11-19$47.14$119.25124,600——
2012-11-16$46.02$116.42252,200——
2012-11-15$46.08$116.5794,800——
2012-11-14$46.16$116.7799,100——
2012-11-13$47.52$120.2188,200——
2012-11-12$47.71$120.6962,400——
2012-11-09$46.82$118.44100,200——
2012-11-08$46.93$118.72164,100——
2012-11-07$47.79$120.90103,400——
2012-11-06$49.00$123.96159,100——
2012-11-05$48.29$122.16112,500——
2012-11-02$47.73$120.74111,700——
2012-11-01$48.90$123.70231,800——
2012-10-31$47.81$120.95250,300——
2012-10-26$48.44$122.54227,200——
2012-10-25$47.74$120.77738,300——
2012-10-24$43.47$109.97108,300——
2012-10-23$42.74$108.1287,000——
2012-10-22$42.30$107.0163,700——
2012-10-19$42.29$106.98104,300——
2012-10-18$42.95$108.6593,000——
2012-10-17$43.09$109.01167,100——
2012-10-16$44.08$111.51110,800——
2012-10-15$44.05$111.43113,600——
2012-10-12$43.47$109.97102,900——
2012-10-11$43.48$109.9960,900——
2012-10-10$43.72$110.60129,600——
2012-10-09$43.71$110.5762,000——
2012-10-08$44.56$112.7284,300——
2012-10-05$44.43$112.40358,200——
2012-10-04$44.91$113.61126,600——
2012-10-03$44.53$112.65118,300——
2012-10-02$44.75$113.20222,300——
2012-10-01$44.36$112.22189,300——
2012-09-28$44.02$111.36165,500——
2012-09-27$43.85$110.93258,600——
2012-09-26$42.31$107.03135,800——
2012-09-25$42.35$107.13175,300——
2012-09-24$42.35$107.13130,500——
2012-09-21$42.45$107.39322,800——
2012-09-20$41.87$105.92133,100——
2012-09-19$41.90$106.00114,400——
2012-09-18$41.87$105.92145,800——
2012-09-17$41.55$105.11105,400——
2012-09-14$41.51$105.01173,300——
2012-09-13$41.50$104.98162,100——
2012-09-12$41.35$104.6071,000——
2012-09-11$41.42$104.78185,600——
2012-09-10$41.22$104.28117,500——
2012-09-07$41.55$105.11143,300——
2012-09-06$41.86$105.89144,400——
2012-09-05$40.73$103.04256,100——
2012-09-04$40.80$103.21126,800——
2012-08-31$40.26$101.85103,000——
2012-08-30$40.18$101.6462,100——
2012-08-29$40.66$102.86131,200——
2012-08-28$40.67$102.88114,900——
2012-08-27$40.57$102.63186,700——
2012-08-24$40.29$101.9282,100——
2012-08-23$40.14$101.54102,100——
2012-08-22$40.22$101.75121,600——
2012-08-21$40.13$101.52115,300——
2012-08-20$39.98$101.1470,300——
2012-08-17$40.35$102.07146,700——
2012-08-16$40.11$101.47490,700——
2012-08-15$39.17$99.09116,200——
2012-08-14$39.02$98.71164,300——
2012-08-13$39.35$99.54109,600——
2012-08-10$39.51$99.95115,200——
2012-08-09$39.84$100.78211,600——
2012-08-08$39.63$100.25132,000——
2012-08-07$39.50$99.92157,500——
2012-08-06$39.40$99.67149,400——
2012-08-03$39.19$99.14118,700——
2012-08-02$38.24$96.74198,200——
2012-08-01$38.00$96.13179,900——
2012-07-31$39.02$98.71242,500——
2012-07-30$39.41$99.70233,700——
2012-07-27$39.85$100.81189,400——
2012-07-26$37.75$95.50438,800——
2012-07-25$39.69$100.40164,400——
2012-07-24$39.15$99.04147,500——
2012-07-23$39.89$100.9177,700——
2012-07-20$40.59$102.6884,700——
2012-07-19$41.35$104.6067,000——
2012-07-18$41.58$105.19114,500——
2012-07-17$40.90$103.4789,000——
2012-07-16$41.07$103.90109,700——
2012-07-13$41.44$104.8378,100——
2012-07-12$40.74$103.0687,900——
2012-07-11$40.64$102.81110,500——
2012-07-10$40.78$103.16155,600——
2012-07-09$40.79$103.19141,000——
2012-07-06$40.76$103.11127,200——
2012-07-05$41.70$105.49183,800——
2012-07-03$41.55$105.11110,900——
2012-07-02$40.85$103.34154,700——
2012-06-29$40.35$102.07208,000——
2012-06-28$38.82$98.2096,100——
2012-06-27$38.96$98.56106,300——
2012-06-26$38.93$98.48125,200——
2012-06-25$39.09$98.8967,000——
2012-06-22$39.95$101.06282,800——
2012-06-21$39.22$99.22111,900——
2012-06-20$40.50$102.4560,000——
2012-06-19$40.72$103.01138,700——
2012-06-18$39.37$99.6091,000——
2012-06-15$39.36$99.57287,600——
2012-06-14$38.97$98.58104,800——
2012-06-13$38.72$97.95119,500——
2012-06-12$39.10$98.91140,200——
2012-06-11$37.81$95.65140,900——
2012-06-08$38.73$97.98115,900——
2012-06-07$38.11$96.41149,700——
2012-06-06$38.36$97.04316,500——
2012-06-05$37.69$95.35130,400——
2012-06-04$37.71$95.40210,300——
2012-06-01$37.09$93.83395,000——
2012-05-31$37.30$94.36218,800——
2012-05-30$37.12$93.90188,400——
2012-05-29$37.47$94.79130,900——
2012-05-25$37.20$94.1193,600——
2012-05-24$37.14$93.95116,500——
2012-05-23$37.15$93.98144,000——
2012-05-22$36.99$93.57107,000——
2012-05-21$37.19$94.08169,600——
2012-05-18$36.73$92.92155,300——
2012-05-17$37.03$93.68219,800——
2012-05-16$36.97$93.5274,500——
2012-05-15$37.06$93.75103,000——
2012-05-14$36.65$92.7181,100——
2012-05-11$37.29$94.3364,000——
2012-05-10$37.44$94.7175,300——
2012-05-09$37.51$94.89109,000——
2012-05-08$37.43$94.69133,200——
2012-05-07$37.76$95.52120,000——
2012-05-04$38.15$96.51173,600——
2012-05-03$38.99$98.63255,000——
2012-05-02$39.90$100.94249,000——
2012-05-01$39.48$99.87289,300——
2012-04-30$39.95$101.06257,000——
2012-04-27$41.06$103.87404,600——
2012-04-26$40.61$102.73312,000——
2012-04-25$40.81$103.24122,000——
2012-04-24$39.57$100.10152,200——
2012-04-23$39.49$99.90122,000——
2012-04-20$40.26$101.85169,800——
2012-04-19$39.36$99.57130,800——
2012-04-18$38.99$98.63105,800——
2012-04-17$39.59$100.1599,100——
2012-04-16$38.81$98.1865,000——
2012-04-13$38.53$97.4795,700——
2012-04-12$39.03$98.73136,500——
2012-04-11$38.68$97.85129,500——
2012-04-10$38.55$97.52200,500——
2012-04-09$38.58$97.6078,400——
2012-04-05$39.56$100.08112,700——
2012-04-04$39.22$99.22155,500——
2012-04-03$39.59$100.15169,500——
2012-04-02$39.14$99.0195,400——
2012-03-30$38.41$97.17105,600——
2012-03-29$38.67$97.8293,800——
2012-03-28$38.70$97.90160,500——
2012-03-27$38.48$97.34117,300——
2012-03-26$38.80$98.15111,900——
2012-03-23$37.86$95.7865,900——
2012-03-22$37.63$95.1976,100——
2012-03-21$37.70$95.37197,500——
2012-03-20$37.35$94.4977,000——
2012-03-19$37.73$95.4588,300——
2012-03-16$37.38$94.56121,000——
2012-03-15$37.68$95.3274,400——
2012-03-14$37.38$94.56265,400——
2012-03-13$37.69$95.35191,700——
2012-03-12$37.82$95.6741,300——
2012-03-09$37.92$95.93147,300——
2012-03-08$37.28$94.31134,500——
2012-03-07$37.32$94.41130,500——
2012-03-06$37.29$94.33120,500——
2012-03-05$37.53$94.94164,600——
2012-03-02$37.26$94.26135,400——
2012-03-01$37.94$95.98162,000——
2012-02-29$37.77$95.55205,000——
2012-02-28$38.25$96.76236,700——
2012-02-27$38.88$98.36299,100——
2012-02-24$38.69$97.87227,400——
2012-02-23$38.99$98.63321,100——
2012-02-22$36.58$92.5488,600——
2012-02-21$36.57$92.5188,700——
2012-02-17$36.61$92.6175,200——
2012-02-16$36.59$92.56168,600——
2012-02-15$36.36$91.98132,700——
2012-02-14$36.94$93.45133,800——
2012-02-13$37.23$94.18100,100——
2012-02-10$36.68$92.79125,700——
2012-02-09$37.85$95.75169,600——
2012-02-08$37.24$94.21171,900——
2012-02-07$36.38$92.03156,200——
2012-02-06$36.61$92.61148,800——
2012-02-03$36.70$92.84271,900——
2012-02-02$36.01$91.10169,500——
2012-02-01$35.80$90.56212,800——
2012-01-31$35.13$88.87115,600——
2012-01-30$35.12$88.84138,500——
2012-01-27$35.30$89.30166,600——
2012-01-26$35.38$89.50199,800——
2012-01-25$34.81$88.06238,900——
2012-01-24$34.44$87.12212,200——
2012-01-23$34.38$86.97244,400——
2012-01-20$34.66$87.68156,900——
2012-01-19$34.61$87.55212,200——
2012-01-18$33.80$85.50120,400——
2012-01-17$33.73$85.33275,500——
2012-01-13$33.40$84.49261,000——
2012-01-12$33.05$83.61160,000——
2012-01-11$32.45$82.09235,100——
2012-01-10$31.86$80.60132,300——
2012-01-09$31.56$79.84186,100——
2012-01-06$31.81$80.47438,500——
2012-01-05$31.09$78.65245,200——
2012-01-04$30.36$76.80262,000——
2012-01-03$30.34$76.75178,000——