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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$436.52$1,104.27284,200——
2020-12-30$428.93$1,085.07302,900——
2020-12-29$429.37$1,086.19106,000——
2020-12-28$431.93$1,092.66145,100——
2020-12-24$434.26$1,098.56369,200——
2020-12-23$432.99$1,095.34193,300——
2020-12-22$438.52$1,109.33352,200——
2020-12-21$433.99$1,097.87532,000——
2020-12-18$448.81$1,135.36696,100——
2020-12-17$455.28$1,151.73406,700——
2020-12-16$461.86$1,168.38410,600——
2020-12-15$452.34$1,144.29228,300——
2020-12-14$446.49$1,129.49261,800——
2020-12-11$450.80$1,140.40284,400——
2020-12-10$449.59$1,137.34207,400——
2020-12-09$444.70$1,124.97480,700——
2020-12-08$447.44$1,131.90257,200——
2020-12-07$436.75$1,104.86323,700——
2020-12-04$420.44$1,063.60142,700——
2020-12-03$417.53$1,056.23145,400——
2020-12-02$418.17$1,057.85242,300——
2020-12-01$432.12$1,093.14393,900——
2020-11-30$427.60$1,081.71249,300——
2020-11-27$426.11$1,077.9478,500——
2020-11-25$414.89$1,049.56145,100——
2020-11-24$410.85$1,039.34142,100——
2020-11-23$413.52$1,046.09120,400——
2020-11-20$414.47$1,048.49251,200——
2020-11-19$414.38$1,048.27113,600——
2020-11-18$408.94$1,034.50153,000——
2020-11-17$413.67$1,046.47152,300——
2020-11-16$414.12$1,047.61118,600——
2020-11-13$416.15$1,052.74124,500——
2020-11-12$414.18$1,047.76187,300——
2020-11-11$422.91$1,069.84217,200——
2020-11-10$414.94$1,049.68269,800——
2020-11-09$420.42$1,063.54379,000——
2020-11-06$414.45$1,048.44405,300——
2020-11-05$409.90$1,036.93591,900——
2020-11-04$405.98$1,027.02280,100——
2020-11-03$395.26$999.90188,300——
2020-11-02$387.44$980.11311,700——
2020-10-30$384.38$972.37209,100——
2020-10-29$388.67$983.23147,000——
2020-10-28$386.31$977.26211,300——
2020-10-27$397.06$1,004.45147,300——
2020-10-26$398.94$1,009.21196,900——
2020-10-23$404.40$1,023.02128,800——
2020-10-22$399.01$1,009.38327,300——
2020-10-21$396.88$1,004.00156,600——
2020-10-20$396.25$1,002.40140,400——
2020-10-19$394.14$997.06178,400——
2020-10-16$398.52$1,008.14104,200——
2020-10-15$396.70$1,003.54147,300——
2020-10-14$393.51$995.47137,500——
2020-10-13$393.01$994.21199,800——
2020-10-12$394.75$998.61212,600——
2020-10-09$389.28$984.77320,000——
2020-10-08$378.43$957.32142,300——
2020-10-07$375.76$950.57229,800——
2020-10-06$363.94$920.67210,800——
2020-10-05$357.17$903.54176,400——
2020-10-02$350.72$887.22195,400——
2020-10-01$357.26$903.77209,900——
2020-09-30$348.56$881.76345,400——
2020-09-29$346.52$876.60172,100——
2020-09-28$346.69$877.03246,300——
2020-09-25$345.46$873.92197,600——
2020-09-24$334.24$845.53185,300——
2020-09-23$338.80$857.07248,200——
2020-09-22$344.03$870.30404,400——
2020-09-21$328.96$832.18229,100——
2020-09-18$332.51$841.16757,800——
2020-09-17$333.68$844.12281,100——
2020-09-16$331.08$837.54191,400——
2020-09-15$336.13$850.31304,600——
2020-09-14$330.05$834.93193,700——
2020-09-11$325.33$822.99252,000——
2020-09-10$326.40$825.70238,200——
2020-09-09$329.63$833.87269,200——
2020-09-08$325.41$823.20301,300——
2020-09-04$329.81$834.33276,400——
2020-09-03$340.33$860.94426,000——
2020-09-02$349.78$884.85232,200——
2020-09-01$347.62$879.38262,700——
2020-08-31$345.31$873.54346,900——
2020-08-28$337.63$854.11271,300——
2020-08-27$340.38$861.07206,700——
2020-08-26$343.83$869.79217,000——
2020-08-25$342.23$865.75188,500——
2020-08-24$340.02$860.16266,100——
2020-08-21$339.91$859.88725,100——
2020-08-20$339.50$858.84202,100——
2020-08-19$338.18$855.50178,000——
2020-08-18$340.04$860.21216,300——
2020-08-17$340.81$862.15187,100——
2020-08-14$335.57$848.90192,100——
2020-08-13$338.30$855.80278,300——
2020-08-12$328.76$831.67266,900——
2020-08-11$326.94$827.07498,200——
2020-08-10$336.37$850.92416,400——
2020-08-07$356.88$902.81208,500——
2020-08-06$364.11$921.10218,000——
2020-08-05$365.59$924.84199,900——
2020-08-04$365.94$925.73218,900——
2020-08-03$363.97$920.74270,600——
2020-07-31$357.25$903.74265,100——
2020-07-30$350.04$885.50361,300——
2020-07-29$350.77$887.35392,900——
2020-07-28$347.26$878.47252,900——
2020-07-27$359.09$908.40168,900——
2020-07-24$357.19$903.59266,400——
2020-07-23$363.46$919.45198,500——
2020-07-22$367.86$930.58171,100——
2020-07-21$369.00$933.47161,400——
2020-07-20$370.40$937.01249,300——
2020-07-17$355.80$900.07133,000——
2020-07-16$351.32$888.74161,000——
2020-07-15$351.22$888.49195,300——
2020-07-14$347.57$879.25333,200——
2020-07-13$344.97$872.68392,700——
2020-07-10$359.73$910.02241,400——
2020-07-09$361.29$913.96281,100——
2020-07-08$355.04$898.15296,300——
2020-07-07$352.52$891.78321,000——
2020-07-06$352.47$891.65362,500——
2020-07-02$355.22$898.61350,800——
2020-07-01$350.32$886.21322,900——
2020-06-30$346.88$877.51337,300——
2020-06-29$339.86$859.75317,100——
2020-06-26$340.79$862.10800,800——
2020-06-25$340.32$860.91360,700——
2020-06-24$338.47$856.23516,600——
2020-06-23$334.47$846.12603,200——
2020-06-22$338.30$855.80609,100——
2020-06-19$333.21$842.937,629,900——
2020-06-18$342.55$866.56687,700——
2020-06-17$339.05$857.70709,100——
2020-06-16$342.80$867.19393,300——
2020-06-15$341.08$862.84629,100——
2020-06-12$342.71$866.96486,300——
2020-06-11$351.90$890.21228,500——
2020-06-10$363.83$920.39304,600——
2020-06-09$355.61$899.59265,400——
2020-06-08$358.17$906.07281,600——
2020-06-05$358.43$906.73521,000——
2020-06-04$371.58$939.99293,900——
2020-06-03$378.15$956.61287,800——
2020-06-02$382.66$968.02319,300——
2020-06-01$375.85$950.80392,200——
2020-05-29$375.31$949.431,694,000——
2020-05-28$370.45$937.13526,900——
2020-05-27$365.00$923.35529,400——
2020-05-26$352.78$892.43322,000——
2020-05-22$360.05$910.83231,400——
2020-05-21$354.43$896.61350,800——
2020-05-20$361.63$914.82363,600——
2020-05-19$352.85$892.61298,900——
2020-05-18$352.08$890.66340,300——
2020-05-15$354.75$897.42538,800——
2020-05-14$334.04$845.03220,200——
2020-05-13$331.74$839.21233,200——
2020-05-12$331.90$839.61201,300——
2020-05-11$335.61$849.00523,700——
2020-05-08$330.23$835.39209,400——
2020-05-07$332.59$841.36293,500——
2020-05-06$326.36$825.60224,000——
2020-05-05$322.56$815.99217,400——
2020-05-04$314.74$796.20276,400——
2020-05-01$314.78$796.31326,300——
2020-04-30$320.69$811.26470,200——
2020-04-29$320.99$812.01312,500——
2020-04-28$312.01$789.30234,400——
2020-04-27$320.94$811.89216,600——
2020-04-24$314.71$796.13494,500——
2020-04-23$319.36$807.89329,100——
2020-04-22$318.22$805.01324,700——
2020-04-21$312.90$791.55221,900——
2020-04-20$328.05$829.87207,500——
2020-04-17$326.72$826.51304,800——
2020-04-16$326.50$825.95420,400——
2020-04-15$323.45$818.24264,500——
2020-04-14$327.13$827.55355,200——
2020-04-13$306.03$774.17161,700——
2020-04-09$311.99$789.25292,200——
2020-04-08$308.93$781.51283,600——
2020-04-07$294.03$743.81360,900——
2020-04-06$299.85$758.54330,300——
2020-04-03$284.82$720.51254,900——
2020-04-02$280.34$709.18373,400——
2020-04-01$291.58$737.62279,700——
2020-03-31$296.56$750.21523,600——
2020-03-30$300.81$760.96331,400——
2020-03-27$282.83$715.48208,200——
2020-03-26$289.08$731.29299,700——
2020-03-25$262.14$663.14468,500——
2020-03-24$270.98$685.50294,300——
2020-03-23$265.66$672.05410,300——
2020-03-20$260.76$659.65433,500——
2020-03-19$264.15$668.23233,000——
2020-03-18$265.86$672.55446,700——
2020-03-17$286.32$724.31319,300——
2020-03-16$264.83$669.95394,500——
2020-03-13$287.13$726.36475,600——
2020-03-12$274.71$694.94517,300——
2020-03-11$288.42$729.62348,100——
2020-03-10$299.14$756.74419,700——
2020-03-09$301.98$763.92393,500——
2020-03-06$321.65$813.68209,000——
2020-03-05$323.44$818.21197,700——
2020-03-04$336.57$851.43300,700——
2020-03-03$323.97$819.55385,300——
2020-03-02$331.66$839.01567,200——
2020-02-28$313.35$792.69571,500——
2020-02-27$315.65$798.51279,700——
2020-02-26$324.32$820.44191,500——
2020-02-25$322.03$814.65264,000——
2020-02-24$326.44$825.80252,300——
2020-02-21$330.15$835.19347,100——
2020-02-20$334.16$845.33236,700——
2020-02-19$331.59$838.83602,400——
2020-02-18$332.92$842.19374,400——
2020-02-14$338.25$855.68349,100——
2020-02-13$334.17$845.36302,400——
2020-02-12$338.43$856.13245,600——
2020-02-11$335.29$848.19188,000——
2020-02-10$332.19$840.35292,100——
2020-02-07$329.74$834.15193,800——
2020-02-06$333.01$842.42121,000——
2020-02-05$330.24$835.41216,700——
2020-02-04$337.44$853.63246,300——
2020-02-03$329.27$832.96397,500——
2020-01-31$323.68$818.82363,800——
2020-01-30$321.43$813.13218,900——
2020-01-29$316.23$799.97135,400——
2020-01-28$313.69$793.55186,400——
2020-01-27$308.70$780.92191,400——
2020-01-24$309.90$783.96163,000——
2020-01-23$311.75$788.64198,000——
2020-01-22$311.48$787.96273,100——
2020-01-21$310.84$786.34207,400——
2020-01-17$309.03$781.76310,600——
2020-01-16$312.19$789.75259,100——
2020-01-15$311.31$787.53240,300——
2020-01-14$308.57$780.60178,100——
2020-01-13$309.62$783.25169,600——
2020-01-10$310.23$784.79253,200——
2020-01-09$311.39$787.73334,600——
2020-01-08$310.99$786.72214,100——
2020-01-07$311.27$787.43220,000——
2020-01-06$310.21$784.74228,600——
2020-01-03$306.67$775.79165,000——
2020-01-02$306.24$774.70343,900——