Tyler Technologies Stock Price History
NYSE: TYLTechnologyComputer Software: Prepackaged SoftwareUSD
329.55-1.60 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TYL price history at a glance
The price history for Tyler Technologies (TYL) on this page begins on March 17, 1980, when the stock closed at $2.00; it most recently closed at $329.55 on October 5, 2026. The highest price in this record is $661.31, reached on February 10, 2025; the latest close is 50.2% below that peak. Across the 45 complete calendar years in the table, TYL finished higher in 28 and lower in 17. Its best year was 1997 (+184.4%) and its worst was 2000 (-69.3%).
Over roughly 47 years the share price changed +16377.5%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, TYL has lost 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $661.31
- Date of high
- Feb 10, 2025
- Low since 1980
- $1.00
- Date of low
- Mar 5, 2001
- 52-week high
- $524.43
- 52-week low
- $270.71
- Last close
- $329.55
TYL returns
1 week
+2.09%
1 month
-3.83%
3 months
+6.49%
6 months
+3.86%
Year to date
-27.40%
1 year
-34.93%
3 years
-12.16%
5 years
-34.56%
TYL price return, excluding dividends.
TYL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 329.55 | -24.39% |
| 2025 | 435.83 | -25.39% |
| 2024 | 584.17 | +39.71% |
| 2023 | 418.12 | +29.69% |
| 2022 | 322.41 | -40.07% |
| 2021 | 537.95 | +23.24% |
| 2020 | 436.52 | +42.34% |
| 2019 | 306.67 | +70.22% |
| 2018 | 180.16 | +1.76% |
| 2017 | 177.05 | +24.01% |
| 2016 | 142.77 | -18.10% |
| 2015 | 174.32 | +61.63% |
| 2014 | 107.85 | +5.44% |
| 2013 | 102.29 | +104.54% |
| 2012 | 50.01 | +66.09% |
| 2011 | 30.11 | +45.04% |
| 2010 | 20.76 | +4.27% |
| 2009 | 19.91 | +66.06% |
| 2008 | 11.99 | -2.91% |
| 2007 | 12.35 | -12.16% |
| 2006 | 14.06 | +60.14% |
| 2005 | 8.78 | +5.02% |
| 2004 | 8.36 | -14.43% |
| 2003 | 9.77 | +144.25% |
| 2002 | 4.00 | -13.79% |
| 2001 | 4.64 | +174.96% |
| 2000 | 1.69 | -69.32% |
| 1999 | 5.50 | -10.20% |
| 1998 | 6.13 | +7.69% |
| 1997 | 5.69 | +184.38% |
| 1996 | 2.00 | -27.27% |
| 1995 | 2.75 | -15.38% |
| 1994 | 3.25 | -38.10% |
| 1993 | 5.25 | +13.51% |
| 1992 | 4.63 | +68.18% |
| 1991 | 2.75 | -8.33% |
| 1990 | 3.00 | +4.35% |
| 1989 | 2.88 | +35.29% |
| 1988 | 2.13 | -37.81% |
| 1987 | 3.42 | -18.00% |
| 1986 | 4.17 | -17.36% |
| 1985 | 5.04 | +2.54% |
| 1984 | 4.92 | +1.73% |
| 1983 | 4.83 | +52.63% |
| 1982 | 3.17 | -19.15% |
| 1981 | 3.92 | +45.74% |
| 1980* | 2.69 | +34.38% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TYL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 331.25 | 337.07 | 328.36 | 329.55 | -0.48% | |
| 326.83 | 332.37 | 324.70 | 331.15 | -0.36% | |
| 333.24 | 334.25 | 328.01 | 332.34 | +0.43% | |
| 328.33 | 335.07 | 328.33 | 330.91 | +0.79% | |
| 323.46 | 330.54 | 323.33 | 328.32 | +1.71% | |
| 329.43 | 330.83 | 322.25 | 322.81 | -2.23% | |
| 325.59 | 333.83 | 321.33 | 330.18 | +3.63% | |
| 316.03 | 325.90 | 312.63 | 318.60 | +0.74% | |
| 321.08 | 321.41 | 312.04 | 316.26 | -2.39% | |
| 320.75 | 325.79 | 317.37 | 324.02 | -0.48% | |
| 324.93 | 331.41 | 324.64 | 325.57 | -0.39% | |
| 334.80 | 338.26 | 325.89 | 326.85 | -1.71% | |
| 332.63 | 338.70 | 329.38 | 332.53 | +0.45% | |
| 337.65 | 339.87 | 323.59 | 331.05 | -0.42% | |
| 339.18 | 342.58 | 328.67 | 332.46 | -1.49% | |
| 340.86 | 342.04 | 333.85 | 337.50 | -1.19% | |
| 345.41 | 345.42 | 338.00 | 341.57 | -1.41% | |
| 346.07 | 350.43 | 344.02 | 346.44 | -1.89% | |
| 352.90 | 358.98 | 345.67 | 353.13 | -1.78% | |
| 347.74 | 362.00 | 347.19 | 359.54 | +6.79% | |
| 336.01 | 340.31 | 333.34 | 336.67 | +0.35% | |
| 343.33 | 346.00 | 335.13 | 335.48 | -2.10% | |
| 347.22 | 348.00 | 336.52 | 342.68 | -1.48% | |
| 359.03 | 359.03 | 343.80 | 347.82 | -4.45% | |
| 372.03 | 380.87 | 360.54 | 364.03 | -4.02% | |
| 382.00 | 393.53 | 375.39 | 379.27 | +1.17% | |
| 372.87 | 381.61 | 371.98 | 374.88 | -0.41% | |
| 370.30 | 377.70 | 367.76 | 376.43 | +1.13% | |
| 370.73 | 382.39 | 370.01 | 372.22 | -1.51% | |
| 370.32 | 379.44 | 369.43 | 377.94 | +2.18% | |
| 356.83 | 373.03 | 356.83 | 369.88 | +4.89% | |
| 342.41 | 355.74 | 342.00 | 352.65 | +0.74% | |
| 347.89 | 354.00 | 343.00 | 350.06 | -1.61% | |
| 353.20 | 360.00 | 350.94 | 355.79 | +1.44% | |
| 346.78 | 354.77 | 342.27 | 350.73 | +0.74% | |
| 347.12 | 353.39 | 345.38 | 348.14 | +0.36% | |
| 332.55 | 355.97 | 332.06 | 346.88 | +4.42% | |
| 327.37 | 338.22 | 327.17 | 332.21 | +3.66% | |
| 324.10 | 326.33 | 319.81 | 320.48 | -2.48% | |
| 333.25 | 335.00 | 324.93 | 328.64 | -0.09% | |
| 319.01 | 331.86 | 311.07 | 328.95 | +3.56% | |
| 316.13 | 319.89 | 311.89 | 317.64 | -1.64% | |
| 316.18 | 325.37 | 313.01 | 322.93 | +1.35% | |
| 308.36 | 321.00 | 308.00 | 318.63 | +1.98% | |
| 309.53 | 315.46 | 307.79 | 312.45 | +2.00% | |
| 300.99 | 307.83 | 299.73 | 306.33 | -0.08% | |
| 316.75 | 317.63 | 305.16 | 306.58 | -2.15% | |
| 300.40 | 313.34 | 300.40 | 313.33 | +2.55% | |
| 318.44 | 326.25 | 305.03 | 305.54 | -1.31% | |
| 318.46 | 321.62 | 307.63 | 309.60 | -4.24% | |
| 322.11 | 331.25 | 314.04 | 323.31 | -3.06% | |
| 338.35 | 348.62 | 328.99 | 333.50 | +0.04% | |
| 322.59 | 335.12 | 321.33 | 333.35 | +5.53% | |
| 303.24 | 323.39 | 300.18 | 315.88 | +6.30% | |
| 293.92 | 301.47 | 292.63 | 297.15 | +3.12% | |
| 289.00 | 291.06 | 284.29 | 288.16 | +1.35% | |
| 301.44 | 302.41 | 282.82 | 284.32 | -5.14% | |
| 307.30 | 314.57 | 299.65 | 299.74 | -5.73% | |
| 315.12 | 319.08 | 308.76 | 317.96 | -0.49% | |
| 317.02 | 324.83 | 313.25 | 319.51 | +1.04% | |
| 308.63 | 320.81 | 303.82 | 316.23 | +4.19% | |
| 305.71 | 311.30 | 302.26 | 303.52 | +0.74% | |
| 301.56 | 307.18 | 300.09 | 301.29 | -4.11% | |
| 312.36 | 319.20 | 312.36 | 314.22 | +1.53% | |
| 317.71 | 320.37 | 306.07 | 309.48 | -0.49% | |
| 304.69 | 311.61 | 299.60 | 311.01 | -1.04% | |
| 317.72 | 320.57 | 312.13 | 314.29 | -2.23% | |
| 327.70 | 330.73 | 321.13 | 321.45 | +0.76% | |
| 315.55 | 320.97 | 310.57 | 319.01 | +0.29% | |
| 306.59 | 320.06 | 303.80 | 318.10 | +5.45% | |
| 300.52 | 310.48 | 298.42 | 301.67 | +3.15% | |
| 285.94 | 294.80 | 284.82 | 292.46 | +0.59% | |
| 297.27 | 299.97 | 286.73 | 290.75 | -1.24% | |
| 285.10 | 295.67 | 284.79 | 294.40 | +4.74% | |
| 283.34 | 289.25 | 279.78 | 281.09 | -1.73% | |
| 278.39 | 291.44 | 278.39 | 286.03 | +2.47% | |
| 279.06 | 286.00 | 275.30 | 279.14 | +1.41% | |
| 271.94 | 280.29 | 270.71 | 275.27 | -1.31% | |
| 285.43 | 288.82 | 274.09 | 278.91 | -3.06% | |
| 295.05 | 301.00 | 287.30 | 287.71 | -3.54% | |
| 290.04 | 300.09 | 288.66 | 298.27 | +2.91% | |
| 298.12 | 300.00 | 286.01 | 289.84 | -3.01% | |
| 292.91 | 298.90 | 285.86 | 298.84 | +1.14% | |
| 297.83 | 305.66 | 294.08 | 295.48 | -2.42% | |
| 311.88 | 314.71 | 302.59 | 302.81 | -1.98% | |
| 297.23 | 309.01 | 293.72 | 308.92 | +1.70% | |
| 307.33 | 308.85 | 301.16 | 303.77 | -2.66% | |
| 312.99 | 316.01 | 305.17 | 312.07 | +1.27% | |
| 310.85 | 314.56 | 306.17 | 308.15 | +1.44% | |
| 310.01 | 310.60 | 298.95 | 303.77 | -3.12% | |
| 321.69 | 322.50 | 307.14 | 313.56 | -4.93% | |
| 321.89 | 331.54 | 317.31 | 329.83 | +5.33% | |
| 305.62 | 313.26 | 302.47 | 313.15 | +2.32% | |
| 303.88 | 310.54 | 301.16 | 306.04 | +1.15% | |
| 306.00 | 310.63 | 299.83 | 302.55 | -1.57% | |
| 309.33 | 311.63 | 305.75 | 307.39 | -1.87% | |
| 309.70 | 316.82 | 309.53 | 313.25 | +1.46% | |
| 313.29 | 313.29 | 305.00 | 308.74 | -2.69% | |
| 316.60 | 317.96 | 310.15 | 317.26 | -1.70% | |
| 328.42 | 330.92 | 318.43 | 322.74 | +0.61% | |
| 310.64 | 325.54 | 310.64 | 320.79 | +2.85% | |
| 304.93 | 312.15 | 300.89 | 311.89 | +4.28% | |
| 296.77 | 303.07 | 294.37 | 299.08 | +0.16% | |
| 304.48 | 307.46 | 294.36 | 298.59 | -3.57% | |
| 317.67 | 319.06 | 307.15 | 309.65 | -0.84% | |
| 315.80 | 320.03 | 307.37 | 312.27 | -3.79% | |
| 327.19 | 328.53 | 318.00 | 324.58 | -1.96% | |
| 324.62 | 335.94 | 324.62 | 331.08 | +3.25% | |
| 323.68 | 328.43 | 318.64 | 320.65 | -2.19% | |
| 327.00 | 329.84 | 320.38 | 327.82 | +0.17% | |
| 336.00 | 338.14 | 327.00 | 327.25 | -2.46% | |
| 351.50 | 358.50 | 334.20 | 335.50 | -1.65% | |
| 358.00 | 366.63 | 332.32 | 341.14 | -4.18% | |
| 340.00 | 356.63 | 335.74 | 356.01 | +4.57% | |
| 343.77 | 349.73 | 340.22 | 340.46 | +0.85% | |
| 339.18 | 346.61 | 336.44 | 337.58 | -1.30% | |
| 335.90 | 342.22 | 333.44 | 342.03 | +1.87% | |
| 344.10 | 344.10 | 328.61 | 335.74 | -3.07% | |
| 345.58 | 350.82 | 343.40 | 346.38 | +1.44% | |
| 345.98 | 350.83 | 340.14 | 341.46 | -1.29% | |
| 342.12 | 349.17 | 341.42 | 345.93 | +0.97% | |
| 345.23 | 346.50 | 339.42 | 342.61 | +0.82% | |
| 343.72 | 347.22 | 339.22 | 339.84 | +0.66% | |
| 326.87 | 340.40 | 325.00 | 337.61 | +4.75% | |
| 325.66 | 329.82 | 319.45 | 322.31 | +0.46% | |
| 318.95 | 324.32 | 318.09 | 320.85 | +1.12% | |
| 321.36 | 322.01 | 314.07 | 317.30 | -1.97% | |
| 324.96 | 327.22 | 315.84 | 323.68 | -1.28% | |
| 335.26 | 340.00 | 327.45 | 327.88 | -1.74% | |
| 336.83 | 341.49 | 333.22 | 333.70 | -1.04% | |
| 338.94 | 340.92 | 334.13 | 337.20 | -0.25% | |
| 336.06 | 343.13 | 329.47 | 338.03 | +1.36% | |
| 338.29 | 340.50 | 329.20 | 333.49 | -2.60% | |
| 343.20 | 346.37 | 338.68 | 342.38 | +0.36% | |
| 336.92 | 346.19 | 335.66 | 341.15 | +2.13% | |
| 338.91 | 340.60 | 330.15 | 334.03 | -2.06% | |
| 328.89 | 347.79 | 328.89 | 341.07 | +2.90% | |
| 343.43 | 346.52 | 327.38 | 331.47 | -2.01% | |
| 345.27 | 346.50 | 333.92 | 338.27 | -3.10% | |
| 351.50 | 357.22 | 343.42 | 349.09 | -0.32% | |
| 345.01 | 355.05 | 342.00 | 350.20 | +0.04% | |
| 345.05 | 355.74 | 344.23 | 350.07 | +1.78% | |
| 345.00 | 351.50 | 342.09 | 343.95 | -1.29% | |
| 348.67 | 360.00 | 346.23 | 348.45 | -0.05% | |
| 348.84 | 354.42 | 346.70 | 348.63 | -0.33% | |
| 348.26 | 350.76 | 341.98 | 349.79 | +1.24% | |
| 348.49 | 359.37 | 345.03 | 345.52 | -0.80% | |
| 356.42 | 360.30 | 343.54 | 348.32 | -1.67% | |
| 365.22 | 369.64 | 343.69 | 354.24 | -3.57% | |
| 370.93 | 373.46 | 361.40 | 367.35 | -1.93% | |
| 367.29 | 376.35 | 363.85 | 374.59 | +2.38% | |
| 367.45 | 377.77 | 365.68 | 365.87 | -0.62% | |
| 362.71 | 370.00 | 362.23 | 368.16 | +0.26% | |
| 350.16 | 369.77 | 343.47 | 367.22 | +3.55% | |
| 350.95 | 359.63 | 348.62 | 354.62 | -0.02% | |
| 344.03 | 355.94 | 340.94 | 354.69 | +0.45% | |
| 342.15 | 358.01 | 342.00 | 353.11 | +5.37% | |
| 328.29 | 337.47 | 322.78 | 335.11 | +3.50% | |
| 317.33 | 330.34 | 316.67 | 323.78 | +2.00% | |
| 315.03 | 321.30 | 306.30 | 317.43 | +0.13% | |
| 318.65 | 327.00 | 314.87 | 317.01 | -0.79% | |
| 317.78 | 320.15 | 313.39 | 319.55 | +0.73% | |
| 314.51 | 325.00 | 312.72 | 317.24 | +1.52% | |
| 305.31 | 316.70 | 301.93 | 312.48 | +2.81% | |
| 291.46 | 309.12 | 291.46 | 303.94 | +5.89% | |
| 320.00 | 332.70 | 283.72 | 287.04 | -15.39% | |
| 363.04 | 370.00 | 336.58 | 339.25 | -5.90% | |
| 357.26 | 367.55 | 356.55 | 360.51 | +1.48% | |
| 346.80 | 358.00 | 343.11 | 355.24 | +1.98% | |
| 341.67 | 348.81 | 339.65 | 348.35 | +2.20% | |
| 347.34 | 355.80 | 337.89 | 340.86 | -0.69% | |
| 334.00 | 348.42 | 320.23 | 343.24 | +3.37% | |
| 362.20 | 362.20 | 321.33 | 332.05 | -8.50% | |
| 372.09 | 375.64 | 362.56 | 362.88 | -1.77% | |
| 380.67 | 383.07 | 365.70 | 369.40 | -2.79% | |
| 416.43 | 416.43 | 377.30 | 380.00 | -9.33% | |
| 435.45 | 435.45 | 419.09 | 419.12 | -1.65% | |
| 438.62 | 440.05 | 421.42 | 426.16 | -3.11% | |
| 434.99 | 441.02 | 433.66 | 439.82 | +1.16% | |
| 436.97 | 442.11 | 430.50 | 434.76 | -1.32% | |
| 435.76 | 443.47 | 435.03 | 440.58 | +1.44% | |
| 429.41 | 438.33 | 427.79 | 434.33 | +1.37% | |
| 434.93 | 438.92 | 427.65 | 428.47 | -2.62% | |
| 444.54 | 445.43 | 436.00 | 440.01 | -1.38% | |
| 448.45 | 451.82 | 438.94 | 446.15 | -1.29% | |
| 441.99 | 452.60 | 439.18 | 452.00 | +2.00% | |
| 447.00 | 447.76 | 437.96 | 443.14 | -0.74% | |
| 445.28 | 450.76 | 444.39 | 446.46 | -0.43% | |
| 454.14 | 456.51 | 447.73 | 448.37 | -1.11% | |
| 452.46 | 460.68 | 450.69 | 453.40 | +1.15% | |
| 445.85 | 450.66 | 441.36 | 448.23 | +1.03% | |
| 441.06 | 445.75 | 438.21 | 443.66 | +0.58% | |
| 431.93 | 446.09 | 430.00 | 441.10 | +1.21% | |
| 450.63 | 451.74 | 431.68 | 435.83 | -3.99% | |
| 456.21 | 458.78 | 453.22 | 453.95 | -0.91% | |
| 458.04 | 464.38 | 457.92 | 458.13 | -0.56% | |
| 460.37 | 463.36 | 458.54 | 460.72 | -0.07% | |
| 461.00 | 462.30 | 458.87 | 461.06 | -0.06% | |
| 461.44 | 461.51 | 457.52 | 461.32 | -0.20% | |
| 465.00 | 466.00 | 458.84 | 462.25 | -0.58% | |
| 460.00 | 469.97 | 457.90 | 464.97 | +1.54% | |
| 455.76 | 460.47 | 451.90 | 457.90 | +0.54% | |
| 451.00 | 458.38 | 447.35 | 455.42 | +0.92% | |
| 450.57 | 456.74 | 448.84 | 451.26 | +0.26% | |
| 449.00 | 452.21 | 446.69 | 450.11 | +0.70% | |
| 458.67 | 458.67 | 445.64 | 447.00 | -1.90% | |
| 462.80 | 462.80 | 454.35 | 455.64 | +0.42% | |
| 455.77 | 461.31 | 451.75 | 453.73 | -0.45% | |
| 453.36 | 456.76 | 450.56 | 455.78 | +0.53% | |
| 461.18 | 464.58 | 451.23 | 453.36 | -1.49% | |
| 468.17 | 472.00 | 450.18 | 460.20 | -1.95% | |
| 467.19 | 470.45 | 464.86 | 469.33 | +0.58% | |
| 464.36 | 468.92 | 462.63 | 466.63 | +1.04% | |
| 460.71 | 469.29 | 460.60 | 461.84 | +0.07% | |
| 466.66 | 467.42 | 461.15 | 461.53 | -0.86% | |
| 465.50 | 470.69 | 463.74 | 465.55 | -0.87% | |
| 459.95 | 471.66 | 459.95 | 469.62 | +0.79% | |
| 467.88 | 473.31 | 465.15 | 465.96 | -1.00% | |
| 457.82 | 471.80 | 455.81 | 470.69 | +3.90% | |
| 471.08 | 473.72 | 452.55 | 453.04 | -4.17% | |
| 469.17 | 481.57 | 468.16 | 472.77 | +1.45% | |
| 467.32 | 472.65 | 463.67 | 466.00 | +0.05% | |
| 465.63 | 468.56 | 461.10 | 465.77 | -0.10% | |
| 463.24 | 469.13 | 461.77 | 466.25 | +0.69% | |
| 468.73 | 469.42 | 458.34 | 463.05 | -0.98% | |
| 464.83 | 471.94 | 461.02 | 467.64 | +0.27% | |
| 465.05 | 469.12 | 462.88 | 466.37 | -0.05% | |
| 469.50 | 474.00 | 463.00 | 466.62 | -0.72% | |
| 465.71 | 470.19 | 461.91 | 470.00 | +1.19% | |
| 458.58 | 466.64 | 456.00 | 464.48 | +0.23% | |
| 463.41 | 471.28 | 456.38 | 463.43 | -0.34% | |
| 465.00 | 467.20 | 457.43 | 465.01 | +0.91% | |
| 469.71 | 472.53 | 452.62 | 460.81 | -1.89% | |
| 470.55 | 474.96 | 463.26 | 469.71 | +0.58% | |
| 471.91 | 474.94 | 460.00 | 467.02 | -1.94% | |
| 477.45 | 483.50 | 472.44 | 476.26 | -0.38% | |
| 469.01 | 489.92 | 450.00 | 478.08 | +0.02% | |
| 504.43 | 510.19 | 475.77 | 478.00 | -6.40% | |
| 505.89 | 513.32 | 504.68 | 510.68 | +0.32% | |
| 511.90 | 517.51 | 501.45 | 509.06 | +0.08% | |
| 518.37 | 518.37 | 507.20 | 508.66 | -1.47% | |
| 513.37 | 517.33 | 510.94 | 516.25 | +0.62% | |
| 515.79 | 524.43 | 512.82 | 513.05 | -1.09% | |
| 509.49 | 521.99 | 509.49 | 518.69 | +1.65% | |
| 504.64 | 514.53 | 504.64 | 510.25 | +0.92% | |
| 496.06 | 506.55 | 496.06 | 505.60 | +1.82% | |
| 498.94 | 505.69 | 495.53 | 496.54 | -1.10% | |
| 505.09 | 507.25 | 499.92 | 502.05 | -0.84% | |
| 503.64 | 507.75 | 500.39 | 506.28 | -0.05% | |
| 502.09 | 511.95 | 496.94 | 506.53 | +0.46% | |
| 504.05 | 509.65 | 499.90 | 504.21 | -0.44% | |
| 516.90 | 517.67 | 505.12 | 506.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TYL chart for longer ranges.