Tyler Technologies (TYL) went public on December 30, 1987, when it opened at a split-adjusted price of $1.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $570.52 | $593.72 | $557.24 | $588.63 | 4,420,800 |
May 2025 | $542.41 | $580.64 | $533.14 | $576.99 | 5,113,000 |
April 2025 | $582.61 | $586.11 | $513.52 | $543.30 | 7,460,500 |
March 2025 | $612.16 | $626.56 | $552.27 | $581.39 | 6,171,300 |
February 2025 | $596.54 | $661.31 | $587.49 | $608.43 | 4,966,500 |
January 2025 | $581.69 | $626.08 | $558.37 | $601.64 | 4,581,500 |
December 2024 | $625.46 | $638.56 | $573.59 | $576.64 | 4,882,700 |
November 2024 | $605.63 | $637.53 | $595.31 | $629.17 | 6,000,400 |
October 2024 | $582.66 | $631.43 | $573.55 | $605.59 | 5,374,200 |
September 2024 | $587.12 | $598.93 | $569.66 | $583.72 | 5,471,200 |
August 2024 | $566.64 | $592.45 | $555.34 | $587.87 | 4,227,700 |
July 2024 | $502.79 | $593.50 | $495.21 | $568.11 | 5,654,000 |
June 2024 | $480.28 | $506.07 | $458.50 | $502.78 | 5,403,100 |
May 2024 | $460.64 | $500.49 | $452.57 | $480.36 | 4,300,300 |
April 2024 | $425.27 | $466.10 | $397.80 | $461.55 | 5,499,600 |
March 2024 | $436.03 | $441.76 | $411.21 | $425.01 | 4,440,500 |
February 2024 | $422.59 | $454.74 | $421.15 | $437.14 | 4,048,700 |
January 2024 | $414.76 | $451.71 | $398.63 | $422.75 | 3,819,600 |
December 2023 | $408.50 | $420.98 | $399.68 | $418.12 | 4,152,300 |
November 2023 | $373.38 | $424.33 | $362.50 | $408.84 | 5,251,400 |
October 2023 | $386.19 | $395.48 | $361.16 | $372.90 | 4,544,600 |
September 2023 | $401.00 | $401.00 | $374.32 | $386.14 | 4,475,900 |
August 2023 | $396.93 | $401.99 | $370.01 | $398.43 | 3,772,900 |
July 2023 | $414.99 | $426.83 | $382.75 | $396.63 | 4,261,500 |
June 2023 | $391.72 | $418.91 | $385.01 | $416.47 | 5,922,300 |
