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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$300.02$758.97384,700——
2019-12-30$298.36$754.77300,500——
2019-12-27$300.57$760.36201,800——
2019-12-26$300.44$760.03170,500——
2019-12-24$298.39$754.8497,000——
2019-12-23$297.41$752.36260,700——
2019-12-20$299.78$758.36490,200——
2019-12-19$296.43$749.88370,800——
2019-12-18$294.50$745.00291,400——
2019-12-17$291.85$738.30279,500——
2019-12-16$289.95$733.49309,700——
2019-12-13$284.70$720.21237,100——
2019-12-12$280.73$710.17319,800——
2019-12-11$279.42$706.85269,600——
2019-12-10$280.87$710.52184,600——
2019-12-09$285.35$721.86191,200——
2019-12-06$286.27$724.18248,000——
2019-12-05$285.87$723.17282,500——
2019-12-04$287.72$727.85349,300——
2019-12-03$289.14$731.44323,600——
2019-12-02$289.28$731.80493,900——
2019-11-29$290.17$734.05175,600——
2019-11-27$291.09$736.38466,100——
2019-11-26$292.45$739.822,561,700——
2019-11-25$289.33$731.92479,800——
2019-11-22$287.11$726.31230,100——
2019-11-21$286.90$725.78236,600——
2019-11-20$287.78$728.00409,300——
2019-11-19$286.93$725.85244,800——
2019-11-18$285.00$720.97296,500——
2019-11-15$284.83$720.54332,400——
2019-11-14$282.28$714.09198,300——
2019-11-13$279.89$708.04203,300——
2019-11-12$278.38$704.22302,300——
2019-11-11$279.62$707.36194,000——
2019-11-08$277.72$702.55283,100——
2019-11-07$274.15$693.52208,000——
2019-11-06$276.06$698.35186,100——
2019-11-05$271.84$687.68223,000——
2019-11-04$269.83$682.59241,600——
2019-11-01$271.97$688.01231,100——
2019-10-31$268.52$679.28680,300——
2019-10-30$269.14$680.85285,000——
2019-10-29$264.38$668.81165,400——
2019-10-28$262.32$663.60168,600——
2019-10-25$260.93$660.08218,400——
2019-10-24$262.80$664.81196,800——
2019-10-23$258.08$652.87220,900——
2019-10-22$260.14$658.08106,300——
2019-10-21$263.28$666.02119,800——
2019-10-18$263.23$665.90181,200——
2019-10-17$268.03$678.04208,100——
2019-10-16$263.29$666.05308,800——
2019-10-15$269.69$682.24184,500——
2019-10-14$268.38$678.93162,500——
2019-10-11$268.24$678.57173,200——
2019-10-10$264.34$668.71204,000——
2019-10-09$265.31$671.16294,000——
2019-10-08$260.48$658.94258,200——
2019-10-07$260.10$657.98256,300——
2019-10-04$262.29$663.52231,300——
2019-10-03$262.07$662.96430,000——
2019-10-02$257.86$652.31194,200——
2019-10-01$262.01$662.81165,600——
2019-09-30$262.50$664.05387,900——
2019-09-27$256.26$648.27262,800——
2019-09-26$263.19$665.80132,700——
2019-09-25$262.96$665.22254,600——
2019-09-24$256.66$649.28280,000——
2019-09-23$259.96$657.63256,300——
2019-09-20$258.32$653.48349,800——
2019-09-19$259.30$655.96209,000——
2019-09-18$260.66$659.40226,400——
2019-09-17$259.69$656.94206,200——
2019-09-16$257.65$651.78165,200——
2019-09-13$256.70$649.38217,400——
2019-09-12$258.39$653.65212,500——
2019-09-11$252.50$638.75191,100——
2019-09-10$250.54$633.80220,200——
2019-09-09$253.72$641.84254,000——
2019-09-06$257.78$652.11211,600——
2019-09-05$259.17$655.63165,800——
2019-09-04$256.59$649.10219,800——
2019-09-03$256.01$647.63217,100——
2019-08-30$256.54$648.97182,000——
2019-08-29$256.05$647.73174,600——
2019-08-28$254.50$643.81172,300——
2019-08-27$254.63$644.14263,500——
2019-08-26$257.26$650.80169,300——
2019-08-23$253.42$641.08235,100——
2019-08-22$258.59$654.16134,400——
2019-08-21$257.85$652.29142,700——
2019-08-20$254.86$644.72241,800——
2019-08-19$256.00$647.61163,900——
2019-08-16$254.30$643.31272,800——
2019-08-15$253.12$640.32199,300——
2019-08-14$251.23$635.54157,800——
2019-08-13$254.85$644.70155,900——
2019-08-12$251.75$636.86126,500——
2019-08-09$255.54$646.44200,800——
2019-08-08$255.77$647.03353,800——
2019-08-07$250.28$633.14359,700——
2019-08-06$246.39$623.30351,900——
2019-08-05$241.25$610.29351,000——
2019-08-02$248.75$629.27625,700——
2019-08-01$246.84$624.44791,800——
2019-07-31$233.35$590.31339,600——
2019-07-30$233.26$590.08125,300——
2019-07-29$232.48$588.11163,000——
2019-07-26$232.58$588.36146,200——
2019-07-25$228.76$578.70142,200——
2019-07-24$223.72$565.95144,300——
2019-07-23$219.47$555.20142,200——
2019-07-22$220.54$557.90108,400——
2019-07-19$221.02$559.12159,100——
2019-07-18$224.42$567.72141,200——
2019-07-17$224.51$567.95161,000——
2019-07-16$222.86$563.77138,300——
2019-07-15$225.13$569.52198,800——
2019-07-12$227.27$574.93104,100——
2019-07-11$226.53$573.0692,400——
2019-07-10$225.20$569.69117,300——
2019-07-09$222.53$562.94223,400——
2019-07-08$218.89$553.73144,300——
2019-07-05$221.99$561.5786,100——
2019-07-03$221.06$559.2247,600——
2019-07-02$220.05$556.6686,900——
2019-07-01$220.51$557.83110,100——
2019-06-28$216.02$546.47351,500——
2019-06-27$213.16$539.24172,700——
2019-06-26$211.54$535.14191,300——
2019-06-25$213.25$539.46153,300——
2019-06-24$218.23$552.06179,300——
2019-06-21$223.80$566.15237,300——
2019-06-20$222.05$561.72228,800——
2019-06-19$224.89$568.91120,400——
2019-06-18$221.06$559.2279,000——
2019-06-17$219.29$554.7479,100——
2019-06-14$219.19$554.49100,900——
2019-06-13$219.39$555.00228,300——
2019-06-12$222.47$562.79187,400——
2019-06-11$219.50$555.27121,700——
2019-06-10$220.09$556.77127,000——
2019-06-07$219.91$556.31155,900——
2019-06-06$218.43$552.57125,700——
2019-06-05$215.74$545.76179,500——
2019-06-04$211.50$535.04201,400——
2019-06-03$208.03$526.26194,600——
2019-05-31$213.35$539.72160,800——
2019-05-30$213.23$539.4192,400——
2019-05-29$212.99$538.81162,800——
2019-05-28$217.21$549.48254,500——
2019-05-24$215.45$545.03119,900——
2019-05-23$213.38$539.79144,700——
2019-05-22$220.10$556.79217,300——
2019-05-21$217.13$549.28228,300——
2019-05-20$212.88$538.53154,100——
2019-05-17$213.71$540.63139,900——
2019-05-16$217.00$548.95161,600——
2019-05-15$213.17$539.26111,300——
2019-05-14$211.18$534.23208,300——
2019-05-13$210.59$532.73173,600——
2019-05-10$218.23$552.06223,800——
2019-05-09$215.70$545.66225,000——
2019-05-08$217.31$549.73170,700——
2019-05-07$217.28$549.66185,200——
2019-05-06$222.22$562.15430,100——
2019-05-03$218.29$552.21270,300——
2019-05-02$216.03$546.50636,500——
2019-05-01$225.91$571.49367,200——
2019-04-30$231.91$586.67343,900——
2019-04-29$228.49$578.02288,300——
2019-04-26$225.91$571.49182,700——
2019-04-25$224.06$566.81189,600——
2019-04-24$222.89$563.85250,500——
2019-04-23$223.55$565.52217,400——
2019-04-22$219.69$555.75215,700——
2019-04-18$218.48$552.69199,000——
2019-04-17$218.97$553.93335,000——
2019-04-16$219.43$555.10192,500——
2019-04-15$217.76$550.87116,400——
2019-04-12$217.00$548.95311,500——
2019-04-11$213.63$540.42138,400——
2019-04-10$213.07$539.01211,900——
2019-04-09$211.49$535.01143,100——
2019-04-08$210.11$531.52118,000——
2019-04-05$209.44$529.82142,100——
2019-04-04$207.73$525.50206,100——
2019-04-03$208.70$527.95201,000——
2019-04-02$207.24$524.26229,200——
2019-04-01$206.87$523.32164,200——
2019-03-29$204.40$517.07209,900——
2019-03-28$204.47$517.25246,700——
2019-03-27$199.85$505.56274,800——
2019-03-26$199.25$504.05405,600——
2019-03-25$198.09$501.11204,500——
2019-03-22$199.07$503.59608,000——
2019-03-21$207.73$525.50183,300——
2019-03-20$203.51$514.82156,700——
2019-03-19$204.57$517.50162,300——
2019-03-18$203.70$515.30273,300——
2019-03-15$202.39$511.99553,900——
2019-03-14$201.62$510.04508,700——
2019-03-13$201.64$510.09513,600——
2019-03-12$201.37$509.41337,400——
2019-03-11$202.03$511.08328,400——
2019-03-08$199.19$503.89323,600——
2019-03-07$199.91$505.72186,400——
2019-03-06$199.41$504.45208,000——
2019-03-05$200.59$507.44230,800——
2019-03-04$201.53$509.81366,400——
2019-03-01$206.28$521.83267,600——
2019-02-28$204.79$518.06388,800——
2019-02-27$206.04$521.22303,400——
2019-02-26$204.38$517.02367,000——
2019-02-25$205.50$519.86353,800——
2019-02-22$207.55$525.04478,900——
2019-02-21$208.70$527.95756,700——
2019-02-20$213.19$539.31299,900——
2019-02-19$215.84$546.01212,400——
2019-02-15$216.04$546.52411,100——
2019-02-14$215.75$545.79494,500——
2019-02-13$213.29$539.56455,800——
2019-02-12$209.64$530.33266,600——
2019-02-11$207.53$524.99295,400——
2019-02-08$208.20$526.69238,400——
2019-02-07$203.91$515.84250,400——
2019-02-06$204.27$516.75198,700——
2019-02-05$205.68$520.31346,600——
2019-02-04$200.59$507.44523,900——
2019-02-01$196.67$497.52318,700——
2019-01-31$189.19$478.60231,900——
2019-01-30$189.46$479.28134,800——
2019-01-29$188.26$476.25153,800——
2019-01-28$190.64$482.27150,800——
2019-01-25$189.76$480.04256,900——
2019-01-24$187.84$475.18171,400——
2019-01-23$185.95$470.40180,500——
2019-01-22$184.21$466.00250,400——
2019-01-18$189.45$479.26248,200——
2019-01-17$184.89$467.72362,000——
2019-01-16$185.10$468.25176,200——
2019-01-15$184.72$467.29208,000——
2019-01-14$182.65$462.05165,200——
2019-01-11$183.96$465.37180,400——
2019-01-10$185.46$469.16211,400——
2019-01-09$185.44$469.11205,000——
2019-01-08$185.11$468.28251,700——
2019-01-07$182.84$462.53174,100——
2019-01-04$180.16$455.75455,300——
2019-01-03$176.63$446.82230,700——
2019-01-02$182.24$461.02306,500——