Dark

TYL
Tyler Technologies, Inc.
stock NYSE

At Close

Aug 29, 2025 3:59:57 PM EDT

562.88USD+1.186%(+6.60)278,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-556.28)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

562.88USD0.000%(0.00)4,220

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	557.3200	562.880000	556.8901	562.8800	+1.186%	278,226	0.000%
2025-08-28	560.5700	560.570000	549.4150	556.2800	-0.808%	293,013	+1.186%
2025-08-27	550.3200	561.840000	550.3200	560.8100	+2.491%	289,795	+0.369%
2025-08-26	553.2500	561.000000	547.1000	547.1800	-1.402%	447,410	+2.869%
2025-08-25	563.6100	564.467500	554.0500	554.9600	-1.101%	209,954	+1.427%
2025-08-22	565.0000	566.950000	555.0200	561.1400	-0.976%	337,303	+0.310%
2025-08-21	563.7800	569.270000	558.3301	566.6700	-0.225%	215,630	-0.669%
2025-08-20	569.6900	575.930000	563.9100	567.9500	-0.405%	231,563	-0.893%
2025-08-19	570.0100	572.767500	566.3900	570.2600	+0.430%	229,784	-1.294%
2025-08-18	572.3300	576.909900	563.8100	567.8200	-0.736%	395,494	-0.870%
2025-08-15	573.2400	578.190000	567.9600	572.0300	-0.211%	279,040	-1.600%
2025-08-14	579.6400	580.480000	570.7650	573.2400	-1.217%	223,967	-1.807%
2025-08-13	566.9700	580.450000	563.4300	580.3000	+2.901%	325,572	-3.002%
2025-08-12	583.4300	584.495000	563.5800	563.9400	-3.468%	341,295	-0.188%
2025-08-11	594.5100	598.060000	582.6350	584.2000	-1.708%	259,117	-3.649%
2025-08-08	598.9700	600.110000	590.7000	594.3500	-0.973%	252,627	-5.295%
2025-08-07	614.5100	615.250000	588.7100	600.1900	-1.891%	532,953	-6.216%
2025-08-06	610.3500	621.340000	610.3500	611.7600	+0.506%	407,430	-7.990%
2025-08-05	602.7100	609.320000	598.0000	608.6800	+0.944%	381,736	-7.524%
2025-08-04	585.0000	603.015000	584.1000	602.9900	+3.669%	337,210	-6.652%
2025-08-01	581.6000	589.240000	577.1250	581.6500	-0.498%	594,905	-3.227%
2025-07-31	563.7200	590.000000	559.4250	584.5600	+5.389%	1,014,619	-3.709%
2025-07-30	552.0000	555.100000	548.3700	554.6700	+0.393%	600,553	+1.480%
2025-07-29	560.4700	560.470000	550.3600	552.5000	-0.712%	363,504	+1.879%
2025-07-28	558.5500	558.550000	552.4400	556.4600	0.000%	572,370	+1.154%
2025-07-25	559.2900	562.350000	551.3900	556.4600	-0.618%	424,855	+1.154%
2025-07-24	561.0000	563.000000	556.4300	559.9200	-0.125%	334,053	+0.529%
2025-07-23	563.8900	565.750000	560.4100	560.6200	-0.772%	189,860	+0.403%
2025-07-22	561.1200	566.950000	561.1200	564.9800	+0.884%	175,933	-0.372%
2025-07-21	567.6800	570.720000	560.0000	560.0300	-0.767%	182,786	+0.509%
2025-07-18	563.1500	565.930000	560.0100	564.3600	+0.552%	253,510	-0.262%
2025-07-17	560.1300	565.470000	557.7800	561.2600	+0.464%	292,110	+0.289%
2025-07-16	555.2400	559.360000	550.4750	558.6700	+0.938%	298,331	+0.754%
2025-07-15	565.0400	569.400000	553.3700	553.4800	-1.600%	289,119	+1.698%
2025-07-14	550.9000	563.650000	550.2100	562.4800	+1.935%	314,423	+0.071%
2025-07-11	559.6000	564.850000	549.9950	551.8000	-1.447%	243,715	+2.008%
2025-07-10	577.1650	577.165000	559.7800	559.9000	-3.295%	405,527	+0.532%
2025-07-09	584.8700	587.130000	578.5050	578.9800	-1.038%	427,646	-2.781%
2025-07-08	590.0000	594.325000	582.1300	585.0500	-0.787%	239,416	-3.789%
2025-07-07	590.4800	595.209900	586.5850	589.6900	-0.059%	235,951	-4.546%
2025-07-03	582.7400	593.380000	581.2500	590.0400	+1.194%	173,785	-4.603%
2025-07-02	587.3200	587.320000	572.2705	583.0800	-1.181%	329,103	-3.464%
2025-07-01	588.8400	592.885000	580.8400	590.0500	-0.471%	347,431	-4.605%
2025-06-30	580.5700	594.050000	578.9450	592.8400	+2.020%	266,831	-5.054%
2025-06-27	578.0000	588.740000	576.9550	581.1000	+0.676%	409,813	-3.135%
2025-06-26	582.6300	583.560000	571.4800	577.2000	-0.695%	269,702	-2.481%
2025-06-25	588.0700	590.425000	581.2250	581.2400	-1.255%	297,347	-3.159%
2025-06-24	584.9100	589.710000	578.3650	588.6300	+1.476%	249,923	-4.375%
2025-06-23	572.3200	580.110000	569.5150	580.0700	+1.808%	226,369	-2.963%
2025-06-20	569.5300	572.984800	568.0000	569.7700	+0.193%	667,966	-1.209%
2025-06-18	580.4100	582.055000	568.2700	568.6700	-2.048%	247,672	-1.018%
2025-06-17	584.5600	586.305000	578.3500	580.5600	-1.455%	246,718	-3.045%
2025-06-16	584.8500	593.720000	582.8250	589.1300	+1.623%	268,873	-4.456%
2025-06-13	581.7800	584.810000	576.8400	579.7200	-1.365%	350,724	-2.905%
2025-06-12	585.0000	590.000000	579.9101	587.7400	+0.634%	186,746	-4.230%
2025-06-11	584.8700	589.440000	580.9100	584.0400	-0.425%	235,058	-3.623%
2025-06-10	580.6900	588.280000	579.7750	586.5300	+1.096%	259,008	-4.032%
2025-06-09	578.6400	583.170000	571.0600	580.1700	+0.686%	184,084	-2.980%
2025-06-06	575.5700	581.040000	572.0200	576.2200	+0.423%	158,992	-2.315%
2025-06-05	580.0000	580.000000	570.7800	573.7900	-0.725%	222,978	-1.901%
2025-06-04	573.9100	582.120000	562.5100	577.9800	+0.692%	353,473	-2.613%
2025-06-03	560.3000	575.610000	557.2350	574.0100	+1.645%	338,836	-1.939%
2025-06-02	570.5200	571.885000	559.2650	564.7200	-2.127%	223,895	-0.326%
2025-05-30	573.2000	577.730000	569.8300	576.9900	+0.929%	457,622	-2.445%
2025-05-29	574.9700	574.970000	566.4700	571.6800	-0.342%	260,627	-1.539%
2025-05-28	576.2400	580.270000	572.5790	573.6400	-0.429%	265,093	-1.876%
2025-05-27	572.2800	578.690000	568.4100	576.1100	+1.783%	206,372	-2.296%
2025-05-23	564.3000	570.350000	559.5900	566.0200	-0.247%	181,266	-0.555%
2025-05-22	566.8200	571.720000	563.1100	567.4200	+0.106%	164,576	-0.800%
2025-05-21	569.2300	577.395000	563.0900	566.8200	-1.290%	241,294	-0.695%
2025-05-20	571.8100	575.645000	569.6300	574.2300	+0.024%	193,261	-1.977%
2025-05-19	573.0500	577.540000	569.2450	574.0900	-0.487%	173,741	-1.953%
2025-05-16	570.8800	580.640000	570.0000	576.9000	+0.728%	183,232	-2.430%
2025-05-15	562.9700	574.960000	561.3450	572.7300	+1.909%	166,344	-1.720%
2025-05-14	565.2700	570.265000	558.4950	562.0000	-1.021%	352,872	+0.157%
2025-05-13	567.5600	575.820000	558.6600	567.8000	+0.462%	342,601	-0.867%
2025-05-12	568.5900	571.100000	559.2100	565.1900	+0.882%	334,273	-0.409%
2025-05-09	562.9000	565.495000	551.3250	560.2500	-0.455%	191,747	+0.469%
2025-05-08	562.4400	568.475000	558.3800	562.8100	+0.914%	211,409	+0.012%
2025-05-07	555.4900	561.945000	554.8700	557.7100	+0.912%	253,100	+0.927%
2025-05-06	544.7300	553.340000	540.5000	552.6700	+0.606%	218,569	+1.847%
2025-05-05	547.5700	552.360000	547.0300	549.3400	-0.120%	229,929	+2.465%
2025-05-02	545.0000	551.650000	539.2800	550.0000	+1.927%	235,688	+2.342%
2025-05-01	542.4100	544.510000	533.1400	539.6000	-0.681%	249,943	+4.314%
2025-04-30	532.1300	544.160000	525.8600	543.3000	+1.713%	569,328	+3.604%
2025-04-29	523.7700	536.710000	523.1500	534.1500	+2.383%	426,769	+5.379%
2025-04-28	526.0100	526.010000	513.5200	521.7200	-0.557%	483,997	+7.889%
2025-04-25	530.5000	532.515000	513.6100	524.6400	-1.105%	543,893	+7.289%
2025-04-24	557.1900	574.910000	525.5850	530.5000	-6.810%	778,861	+6.104%
2025-04-23	578.8100	584.080000	567.7150	569.2700	+0.963%	371,833	-1.122%
2025-04-22	551.7800	568.160000	551.4600	563.8400	+1.496%	296,176	-0.170%
2025-04-21	565.3100	567.121300	547.7600	555.5300	-2.573%	190,066	+1.323%
2025-04-17	568.4200	577.270000	567.1200	570.2000	+0.160%	222,569	-1.284%
2025-04-16	571.6000	578.350000	563.4550	569.2900	-1.580%	157,688	-1.126%
2025-04-15	573.6700	579.770000	570.9200	578.4300	+1.158%	192,805	-2.688%
2025-04-14	573.3600	575.690000	566.6073	571.8100	+0.575%	152,451	-1.562%
2025-04-11	558.1400	570.046400	553.7700	568.5400	+1.964%	209,334	-0.996%
2025-04-10	559.6100	563.850000	539.6750	557.5900	-1.308%	414,206	+0.949%
2025-04-09	518.2700	570.980000	514.7650	564.9800	+8.300%	492,947	-0.372%
2025-04-08	550.5200	550.520000	514.5100	521.6800	-2.495%	313,752	+7.898%
2025-04-07	531.2300	552.988300	514.9100	535.0300	-0.596%	432,796	+5.205%
2025-04-04	562.0600	562.240000	537.6100	538.2400	-5.519%	475,645	+4.578%
2025-04-03	575.0400	580.980000	566.4534	569.6800	-2.085%	281,748	-1.194%
2025-04-02	578.7100	585.560000	576.1312	581.8100	-0.465%	232,095	-3.254%
2025-04-01	582.6100	586.110000	576.7100	584.5300	+0.540%	222,073	-3.704%
2025-03-31	577.5800	587.560000	566.1100	581.3900	+0.298%	415,571	-3.184%
2025-03-28	578.6200	580.555000	569.9486	579.6600	+0.218%	297,671	-2.895%
2025-03-27	579.2000	581.390000	573.0050	578.4000	+0.185%	162,487	-2.683%
2025-03-26	578.7200	585.030000	576.2200	577.3300	-0.512%	201,717	-2.503%
2025-03-25	574.0000	582.740000	574.0000	580.3000	+1.029%	171,781	-3.002%
2025-03-24	574.3900	576.490000	565.8700	574.3900	+1.412%	238,563	-2.004%
2025-03-21	562.8000	566.730000	557.9800	566.3900	-0.453%	392,129	-0.620%
2025-03-20	575.0000	575.000000	565.6400	568.9700	-1.571%	212,205	-1.070%
2025-03-19	574.6700	581.505000	572.9500	578.0500	+0.588%	234,959	-2.624%
2025-03-18	572.2400	576.950000	567.8000	574.6700	+0.017%	262,826	-2.052%
2025-03-17	562.1800	579.950000	558.2750	574.5700	+1.986%	237,430	-2.035%
2025-03-14	558.9200	563.960000	555.2800	563.3800	+1.802%	283,311	-0.089%
2025-03-13	563.9900	565.765000	552.2700	553.4100	-2.689%	301,915	+1.711%
2025-03-12	571.5900	580.700000	565.0400	568.7000	+0.616%	241,444	-1.023%
2025-03-11	572.4900	573.010000	562.8334	565.2200	-1.057%	392,462	-0.414%
2025-03-10	581.7800	583.235000	563.3500	571.2600	-2.849%	310,269	-1.467%
2025-03-07	601.2300	612.620000	567.3150	588.0100	-3.119%	427,637	-4.274%
2025-03-06	617.2800	622.340000	604.7050	606.9400	-2.911%	320,732	-7.259%
2025-03-05	612.4200	626.560000	612.4200	625.1400	+1.270%	241,601	-9.959%
2025-03-04	605.2700	621.920000	597.2300	617.3000	+1.799%	386,891	-8.816%
2025-03-03	612.1600	619.240000	603.6100	606.3900	-0.335%	309,042	-7.175%
2025-02-28	606.7900	611.013200	601.0200	608.4300	+0.499%	312,122	-7.486%
2025-02-27	615.8700	617.080000	603.8000	605.4100	-1.794%	218,067	-7.025%
2025-02-26	616.9000	624.750000	613.3100	616.4700	+0.104%	174,701	-8.693%
2025-02-25	612.5000	621.755000	609.2450	615.8300	+0.368%	178,372	-8.598%
2025-02-24	615.8200	616.540000	609.5900	613.5700	-0.267%	240,303	-8.261%
2025-02-21	628.1200	629.010000	613.5700	615.2100	-2.362%	290,605	-8.506%
2025-02-20	640.6100	641.770000	626.1101	630.0900	-2.263%	247,125	-10.667%
2025-02-19	639.2300	647.112000	631.5901	644.6800	+0.733%	167,212	-12.688%
2025-02-18	641.6700	641.670000	631.0280	639.9900	-0.266%	349,247	-12.049%
2025-02-14	648.9100	650.975000	636.7400	641.7000	-0.779%	310,468	-12.283%
2025-02-13	620.9200	661.310000	618.7500	646.7400	+5.976%	626,855	-12.967%
2025-02-12	600.0000	614.500000	600.0000	610.2700	+0.131%	394,005	-7.765%
2025-02-11	609.4500	612.010000	602.9450	609.4700	-0.386%	175,860	-7.644%
2025-02-10	609.8300	614.969500	601.4200	611.8300	+0.922%	195,008	-8.001%
2025-02-07	614.1000	619.032500	602.5600	606.2400	-1.560%	220,147	-7.152%
2025-02-06	613.4700	616.620000	611.5150	615.8500	-0.024%	173,620	-8.601%
2025-02-05	611.1200	616.795000	606.5800	616.0000	+1.302%	197,270	-8.623%
2025-02-04	606.0800	614.400000	604.5701	608.0800	+0.841%	194,540	-7.433%
2025-02-03	596.5400	607.315000	587.4900	603.0100	+0.228%	172,848	-6.655%
2025-01-31	598.7200	606.150000	593.8960	601.6400	+0.459%	269,722	-6.442%
2025-01-30	605.4800	613.625000	594.0650	598.8900	-1.403%	257,632	-6.013%
2025-01-29	614.9700	616.165000	605.9200	607.4100	-2.007%	229,393	-7.331%
2025-01-28	605.0400	626.075000	600.7600	619.8500	+2.053%	299,302	-9.191%
2025-01-27	588.5000	608.450000	583.6125	607.3800	+2.610%	310,034	-7.327%
2025-01-24	591.4000	594.970000	590.2100	591.9300	-0.259%	151,735	-4.908%
2025-01-23	586.4300	593.700000	582.4001	593.4700	+1.270%	164,382	-5.154%
2025-01-22	586.5100	590.360000	581.5500	586.0300	+0.253%	171,921	-3.950%
2025-01-21	573.0500	586.520000	572.9650	584.5500	+2.673%	188,862	-3.707%
2025-01-17	578.6600	581.159900	568.5900	569.3300	-1.060%	303,452	-1.133%
2025-01-16	573.9300	583.175000	572.7000	575.4300	+0.621%	190,685	-2.181%
2025-01-15	577.5100	580.590000	569.3100	571.8800	+0.282%	181,918	-1.574%
2025-01-14	564.5200	571.500000	561.3500	570.2700	+1.470%	153,007	-1.296%
2025-01-13	558.3700	565.160000	558.3700	562.0100	+0.413%	207,039	+0.155%
2025-01-10	569.4600	570.745000	559.2900	559.7000	-2.698%	222,791	+0.568%
2025-01-08	564.0000	575.490000	564.0000	575.2200	+2.073%	185,603	-2.145%
2025-01-07	574.4100	577.845000	560.9650	563.5400	-2.136%	347,820	-0.117%
2025-01-06	582.0600	582.060000	568.4900	575.8400	-1.426%	211,303	-2.251%
2025-01-03	574.8400	585.250000	574.8400	584.1700	+1.653%	162,810	-3.644%
2025-01-02	581.6900	583.770888	573.8200	574.6700	-0.342%	183,082	-2.052%
2024-12-31	579.3100	580.470000	573.5901	576.6400	-0.414%	138,111	-2.386%
2024-12-30	582.0000	582.390000	574.9200	579.0400	-1.373%	119,680	-2.791%
2024-12-27	590.0000	593.360000	583.1700	587.1000	-0.968%	109,568	-4.125%
2024-12-26	594.3800	598.200000	592.6600	592.8400	-1.071%	82,241	-5.054%
2024-12-24	593.5100	599.260000	592.5600	599.2600	+0.818%	58,535	-6.071%
2024-12-23	600.5000	603.095000	589.3550	594.4000	-1.820%	213,818	-5.303%
2024-12-20	594.6200	607.830000	592.1300	605.4200	+1.991%	432,267	-7.027%
2024-12-19	593.9500	598.006700	587.0300	593.6000	+0.409%	271,671	-5.175%
2024-12-18	609.1000	609.180000	587.0350	591.1800	-2.757%	365,365	-4.787%
2024-12-17	613.5100	614.193400	607.2800	607.9400	-1.045%	300,115	-7.412%
2024-12-16	611.0000	617.789200	610.3300	614.3600	+0.443%	206,200	-8.379%
2024-12-13	627.1700	628.580000	608.0400	611.6500	-2.641%	194,112	-7.974%
2024-12-12	626.0000	632.730000	625.1100	628.2400	+0.515%	188,795	-10.404%
2024-12-11	618.6400	635.480000	618.6400	625.0200	+1.228%	357,086	-9.942%
2024-12-10	618.8700	623.470000	613.3050	617.4400	-0.696%	290,962	-8.836%
2024-12-09	623.7600	623.760000	612.9150	621.7700	-0.221%	269,639	-9.471%
2024-12-06	630.9900	637.710000	620.7600	623.1500	-1.202%	192,658	-9.672%
2024-12-05	635.4300	638.560000	626.1750	630.7300	-0.780%	239,018	-10.757%
2024-12-04	624.9900	636.560000	621.3200	635.6900	+2.061%	182,469	-11.454%
2024-12-03	623.2700	624.450000	616.0400	622.8500	-0.436%	181,471	-9.628%
2024-12-02	625.4600	626.280000	617.1150	625.5800	-0.571%	288,867	-10.023%
2024-11-29	632.0100	635.647800	626.6300	629.1700	-0.201%	132,176	-10.536%
2024-11-27	636.7700	637.525000	629.3900	630.4400	-0.748%	258,806	-10.716%
2024-11-26	624.4000	635.400000	618.5500	635.1900	+1.762%	247,850	-11.384%
2024-11-25	612.1800	625.860000	609.9800	624.1900	+2.479%	1,070,311	-9.822%
2024-11-22	602.0800	610.750000	602.0800	609.0900	+1.989%	265,221	-7.587%
2024-11-21	605.5700	605.720000	596.7700	597.2100	-0.654%	277,631	-5.748%
2024-11-20	599.6800	602.325900	596.0400	601.1400	+0.243%	228,819	-6.365%
2024-11-19	599.1200	603.770000	597.6000	599.6800	-0.251%	254,246	-6.137%
2024-11-18	597.1000	603.530000	596.0400	601.1900	+0.685%	222,336	-6.372%
2024-11-15	611.6700	611.670000	595.5000	597.1000	-2.797%	246,393	-5.731%
2024-11-14	619.1200	624.180000	612.5500	614.2800	-0.420%	229,464	-8.368%
2024-11-13	621.4000	628.000000	614.2150	616.8700	-0.363%	238,660	-8.752%
2024-11-12	613.3500	620.040000	609.3400	619.1200	+0.960%	231,792	-9.084%
2024-11-11	624.8700	629.955000	612.9100	613.2300	-1.603%	253,467	-8.211%
2024-11-08	617.0000	627.520000	611.3300	623.2200	+1.279%	283,566	-9.682%
2024-11-07	604.2300	619.760000	604.2300	615.3500	+2.014%	265,721	-8.527%
2024-11-06	621.6600	625.000000	595.3100	603.2000	-0.520%	351,790	-6.684%
2024-11-05	600.7500	607.000000	597.0500	606.3500	+0.956%	190,020	-7.169%
2024-11-04	604.6100	605.110000	596.5420	600.6100	-0.355%	149,507	-6.282%
2024-11-01	605.6300	610.349900	602.2600	602.7500	-0.469%	170,705	-6.615%
2024-10-31	612.8800	616.260000	603.5600	605.5900	-1.498%	243,086	-7.053%
2024-10-30	613.5300	616.619900	609.2050	614.8000	+0.215%	228,398	-8.445%
2024-10-29	605.0000	616.810000	605.0000	613.4800	+1.336%	252,150	-8.248%
2024-10-28	608.5100	609.780000	604.6000	605.3900	-0.078%	192,260	-7.022%
2024-10-25	613.5000	617.170000	604.7100	605.8600	-0.950%	236,404	-7.094%
2024-10-24	593.8600	631.430000	587.1300	611.6700	+5.058%	595,284	-7.977%
2024-10-23	585.0000	589.520000	582.0400	582.2200	-0.621%	303,831	-3.322%
2024-10-22	587.0000	588.285000	584.0545	585.8600	-0.155%	202,337	-3.922%
2024-10-21	588.0000	590.480000	583.6900	586.7700	-0.282%	265,313	-4.071%
2024-10-18	588.5700	590.510000	585.0000	588.4300	+0.034%	167,996	-4.342%
2024-10-17	589.0000	589.700000	586.6400	588.2300	-0.295%	180,799	-4.310%
2024-10-16	594.8300	595.060000	585.0100	589.9700	-1.843%	182,133	-4.592%
2024-10-15	602.4500	606.927500	600.0450	601.0500	+0.227%	245,705	-6.351%
2024-10-14	596.0200	601.510000	594.7000	599.6900	+0.888%	178,335	-6.138%
2024-10-11	588.8200	597.420000	588.8200	594.4100	+1.354%	187,237	-5.304%
2024-10-10	590.4700	590.470000	582.6300	586.4700	-0.860%	199,288	-4.022%
2024-10-09	594.6500	597.980000	587.6000	591.5600	-0.394%	222,442	-4.848%
2024-10-08	586.4900	596.000000	584.4800	593.9000	+2.120%	301,169	-5.223%
2024-10-07	583.2200	586.199500	578.7600	581.5700	+0.366%	228,985	-3.214%
2024-10-04	584.8700	584.870000	577.8500	579.4500	-0.361%	171,812	-2.860%
2024-10-03	585.0000	585.000000	579.8100	581.5500	-0.438%	92,127	-3.210%
2024-10-02	578.1200	584.450000	573.5500	584.1100	+0.945%	123,172	-3.635%
2024-10-01	582.6600	584.610000	576.4400	578.6400	-0.870%	185,017	-2.724%
2024-09-30	577.1700	584.410000	575.9500	583.7200	+1.074%	188,152	-3.570%
2024-09-27	578.0200	582.040000	574.7445	577.5200	-0.268%	134,809	-2.535%
2024-09-26	583.5300	585.725000	577.0200	579.0700	-0.167%	154,892	-2.796%
2024-09-25	586.3600	588.808800	579.0400	580.0400	-0.873%	160,305	-2.958%
2024-09-24	582.5600	585.605000	578.8700	585.1500	+0.242%	178,964	-3.806%
2024-09-23	580.3900	585.030000	573.2300	583.7400	+1.028%	269,679	-3.574%
2024-09-20	576.8900	579.690000	570.1650	577.8000	-0.422%	1,416,699	-2.582%
2024-09-19	586.1100	586.110000	576.3220	580.2500	+0.131%	358,358	-2.994%
2024-09-18	577.7900	583.010000	570.6300	579.4900	+0.017%	274,177	-2.866%
2024-09-17	586.1900	591.180000	576.0700	579.3900	-1.082%	241,286	-2.850%
2024-09-16	584.5600	590.490000	582.0400	585.7300	+0.648%	228,989	-3.901%
2024-09-13	583.1800	584.669900	579.4300	581.9600	-0.207%	139,519	-3.279%
2024-09-12	587.0000	590.310000	569.6600	583.1700	-0.553%	180,766	-3.479%
2024-09-11	592.9300	592.930000	578.7500	586.4100	-1.520%	167,443	-4.013%
2024-09-10	592.0800	598.932000	586.1041	595.4600	+1.098%	213,784	-5.471%
2024-09-09	586.9700	590.803300	583.5740	588.9900	+1.347%	312,207	-4.433%
2024-09-06	586.8400	590.000000	579.8400	581.1600	-0.462%	214,600	-3.145%
2024-09-05	581.9300	586.420000	579.7400	583.8600	-0.477%	136,115	-3.593%
2024-09-04	576.5000	587.140000	576.5000	586.6600	+1.372%	183,768	-4.053%
2024-09-03	587.1200	587.765000	574.7600	578.7200	-1.556%	174,865	-2.737%
2024-08-30	589.9000	592.225000	583.0700	587.8700	+0.041%	278,678	-4.251%
2024-08-29	583.1600	592.450000	583.1600	587.6300	+1.132%	170,578	-4.212%
2024-08-28	577.9300	581.880000	577.0900	581.0500	+0.425%	108,439	-3.127%
2024-08-27	571.7500	581.855000	571.7500	578.5900	+1.209%	139,001	-2.715%
2024-08-26	571.9200	575.270000	570.7984	571.6800	-0.009%	207,817	-1.539%
2024-08-23	576.1400	576.320000	567.0200	571.7300	-0.166%	202,181	-1.548%
2024-08-22	581.1400	581.370000	570.8900	572.6800	-1.464%	144,543	-1.711%
2024-08-21	576.3400	581.240000	576.3400	581.1900	+0.791%	179,766	-3.150%
2024-08-20	580.8800	584.580000	575.9100	576.6300	-0.509%	198,069	-2.385%
2024-08-19	584.0000	585.745000	579.0400	579.5800	-0.786%	162,798	-2.881%
2024-08-16	580.5400	584.240000	578.8250	584.1700	+0.371%	173,259	-3.644%
2024-08-15	581.5900	582.300000	578.2400	582.0100	+0.143%	174,305	-3.287%
2024-08-14	578.3200	584.890000	577.8400	581.1800	+0.328%	128,801	-3.149%
2024-08-13	581.4200	581.879900	576.5600	579.2800	-0.083%	148,429	-2.831%
2024-08-12	575.9900	580.340000	570.8400	579.7600	+0.788%	200,604	-2.912%
2024-08-09	577.9600	578.341800	572.2200	575.2300	-0.740%	126,492	-2.147%
2024-08-08	571.2700	580.405000	567.7400	579.5200	+1.942%	181,969	-2.871%
2024-08-07	569.2100	578.940000	565.2100	568.4800	-0.377%	217,909	-0.985%
2024-08-06	566.1700	579.560000	566.1700	570.6300	+0.285%	204,464	-1.358%
2024-08-05	560.5700	575.760000	555.3435	569.0100	-1.181%	293,474	-1.077%
2024-08-02	563.5000	575.860000	557.1601	575.8100	+1.071%	268,484	-2.246%
2024-08-01	566.6400	572.225000	560.1450	569.7100	+0.282%	227,944	-1.199%
2024-07-31	574.7900	574.790000	565.0100	568.1100	-1.121%	337,235	-0.921%
2024-07-30	579.6800	580.595000	568.5600	574.5500	-0.423%	282,381	-2.031%
2024-07-29	584.3500	588.040000	575.3700	576.9900	-2.313%	485,671	-2.445%
2024-07-26	570.9100	593.500000	569.2500	590.6500	+4.662%	580,099	-4.702%
2024-07-25	528.0600	572.800000	526.7900	564.3400	+9.411%	620,490	-0.259%
2024-07-24	525.4500	525.565000	515.7900	515.8000	-2.008%	287,798	+9.128%
2024-07-23	529.1900	533.460000	526.2600	526.3700	-0.514%	196,182	+6.936%
2024-07-22	526.6500	531.070000	524.5000	529.0900	+0.908%	171,733	+6.386%
2024-07-19	528.8800	528.880000	520.7100	524.3300	-0.300%	147,316	+7.352%
2024-07-18	528.6400	533.810000	525.4000	525.9100	-0.401%	205,370	+7.030%
2024-07-17	526.9000	531.570000	525.8200	528.0300	-0.168%	257,785	+6.600%
2024-07-16	521.6500	528.950000	517.9000	528.9200	+1.538%	150,933	+6.421%
2024-07-15	525.0000	527.710000	520.1800	520.9100	-0.415%	185,953	+8.057%
2024-07-12	515.4600	525.564300	514.5000	523.0800	+1.705%	261,267	+7.609%
2024-07-11	515.0000	521.140000	509.1904	514.3100	+0.475%	196,317	+9.444%
2024-07-10	509.3700	512.160000	503.5400	511.8800	+0.593%	171,307	+9.963%
2024-07-09	512.7500	512.750000	504.9100	508.8600	-0.512%	147,120	+10.616%
2024-07-08	513.0000	514.430000	507.3100	511.4800	-0.378%	141,481	+10.049%
2024-07-05	509.0300	513.460000	506.9500	513.4200	+0.956%	177,050	+9.633%
2024-07-03	507.2800	514.380000	504.9500	508.5600	-0.086%	110,723	+10.681%
2024-07-02	501.9800	519.440000	501.9800	509.0000	+1.898%	190,379	+10.585%
2024-07-01	502.7900	502.790000	495.2086	499.5200	-0.648%	254,271	+12.684%
2024-06-28	498.9300	506.070000	497.1200	502.7800	+1.816%	651,050	+11.954%
2024-06-27	488.6300	497.430000	485.0000	493.8100	+1.060%	256,360	+13.987%
2024-06-26	486.0200	491.260000	484.0500	488.6300	+0.080%	140,184	+15.196%
2024-06-25	492.9500	494.600000	485.1725	488.2400	-0.677%	186,319	+15.288%
2024-06-24	488.5100	495.235000	486.4100	491.5700	+0.497%	263,862	+14.507%
2024-06-21	479.9600	489.640000	476.4201	489.1400	+2.108%	980,373	+15.075%
2024-06-20	474.1600	479.220000	469.6600	479.0400	+1.298%	256,621	+17.502%
2024-06-18	465.6800	473.230000	463.8400	472.9000	+1.205%	218,049	+19.027%
2024-06-17	465.9800	468.190000	458.5000	467.2700	-0.958%	363,900	+20.461%
2024-06-14	472.5700	475.050000	470.4056	471.7900	-0.569%	168,738	+19.307%
2024-06-13	477.5900	480.155000	471.0500	474.4900	-0.855%	223,231	+18.628%
2024-06-12	486.6300	490.055000	477.9300	478.5800	-0.703%	343,976	+17.615%
2024-06-11	476.0000	483.350000	476.0000	481.9700	+1.038%	273,170	+16.787%
2024-06-10	480.9000	483.135000	476.8600	477.0200	-1.000%	193,664	+17.999%
2024-06-07	481.5000	484.240000	480.2200	481.8400	+0.087%	147,659	+16.819%
2024-06-06	486.3500	490.255000	480.7800	481.4200	-0.498%	132,989	+16.921%
2024-06-05	480.6000	484.270000	478.5200	483.8300	+0.987%	130,236	+16.338%
2024-06-04	473.1200	480.560000	467.8900	479.1000	+1.035%	161,099	+17.487%
2024-06-03	480.2800	480.280000	468.0100	474.1900	-1.284%	156,565	+18.703%
2024-05-31	477.0800	480.360000	468.3500	480.3600	+0.624%	281,824	+17.179%
2024-05-30	473.0700	480.900000	470.0000	477.3800	+0.416%	214,106	+17.910%
2024-05-29	476.1600	481.020000	475.3670	475.4000	-0.778%	180,616	+18.401%
2024-05-28	490.7100	492.485000	476.1100	479.1300	-2.626%	309,201	+17.480%
2024-05-24	491.3000	494.835000	486.8900	492.0500	+0.187%	90,460	+14.395%
2024-05-23	499.5500	499.550000	487.9000	491.1300	-1.282%	204,157	+14.609%
2024-05-22	497.2600	500.490000	495.6400	497.5100	+0.308%	145,696	+13.139%
2024-05-21	494.7800	498.660000	492.7500	495.9800	+0.417%	149,085	+13.488%
2024-05-20	490.0000	495.000000	488.1500	493.9200	+0.977%	128,382	+13.962%
2024-05-17	489.9400	489.940000	485.8600	489.1400	+0.240%	109,172	+15.075%
2024-05-16	488.9900	490.855000	485.3200	487.9700	-0.239%	185,949	+15.351%
2024-05-15	487.2300	492.570000	483.9400	489.1400	+0.885%	209,536	+15.075%
2024-05-14	482.2200	487.110000	477.9900	484.8500	+0.779%	222,002	+16.094%
2024-05-13	486.7300	487.280000	479.6100	481.1000	-0.755%	129,994	+16.999%
2024-05-10	482.9500	488.710000	480.4200	484.7600	+0.606%	196,584	+16.115%
2024-05-09	481.6900	483.855000	475.6100	481.8400	+0.170%	172,645	+16.819%
2024-05-08	481.1700	485.405000	477.1600	481.0200	-0.075%	195,284	+17.018%
2024-05-07	476.4000	483.830000	474.0100	481.3800	+1.126%	275,624	+16.930%
2024-05-06	472.0800	477.860000	471.3050	476.0200	+1.497%	195,317	+18.247%
2024-05-03	470.0000	471.530000	464.1500	469.0000	+0.977%	175,454	+20.017%
2024-05-02	459.7100	465.220000	452.5700	464.4600	+1.293%	192,986	+21.190%
2024-05-01	460.6400	464.200000	455.0700	458.5300	-0.654%	262,542	+22.758%
2024-04-30	463.9100	466.100000	461.4000	461.5500	-0.785%	316,227	+21.954%
2024-04-29	458.3100	465.220000	455.2433	465.2000	+0.968%	312,304	+20.997%
2024-04-26	459.0000	465.781000	456.1904	460.7400	+0.583%	282,342	+22.169%
2024-04-25	445.7200	464.810000	435.0300	458.0700	+9.325%	502,128	+22.881%
2024-04-24	419.4100	421.545000	415.2400	419.0000	+0.134%	305,593	+34.339%
2024-04-23	412.7000	419.850000	412.7000	418.4400	+1.709%	198,652	+34.519%
2024-04-22	407.3600	413.290000	403.6500	411.4100	+1.998%	235,695	+36.817%
2024-04-19	404.6000	404.600000	400.5400	403.3500	+0.099%	282,793	+39.551%
2024-04-18	403.8500	405.470000	399.7650	402.9500	+0.027%	218,548	+39.690%
2024-04-17	399.6800	404.255000	397.8024	402.8400	+0.907%	257,227	+39.728%
2024-04-16	400.8700	402.360000	398.3600	399.2200	-0.364%	174,665	+40.995%
2024-04-15	414.7100	415.290000	399.7500	400.6800	-3.068%	171,873	+40.481%
2024-04-12	408.3900	413.580000	407.5000	413.3600	+0.121%	293,890	+36.172%
2024-04-11	412.1000	415.460000	407.0900	412.8600	+0.245%	142,764	+36.337%
2024-04-10	417.7900	420.530000	409.3000	411.8500	-2.682%	306,701	+36.671%
2024-04-09	420.5200	423.580000	417.1150	423.2000	+1.196%	286,040	+33.006%
2024-04-08	416.2500	419.875000	414.6200	418.2000	+0.727%	180,240	+34.596%
2024-04-05	415.2800	419.880000	413.9700	415.1800	+0.099%	210,306	+35.575%
2024-04-04	418.6200	424.305000	414.6500	414.7700	-0.065%	234,393	+35.709%
2024-04-03	412.5000	415.530000	410.5400	415.0400	+0.283%	210,169	+35.621%
2024-04-02	412.5600	416.690000	408.9100	413.8700	-0.677%	184,557	+36.004%
2024-04-01	425.2700	425.525000	415.2850	416.6900	-1.958%	144,825	+35.084%
2024-03-28	422.1200	425.430000	419.4000	425.0100	+1.049%	203,222	+32.439%
2024-03-27	422.2800	422.280000	417.0150	420.6000	+0.600%	263,361	+33.828%
2024-03-26	420.0000	421.060000	417.0850	418.0900	-0.514%	184,523	+34.631%
2024-03-25	417.8200	421.500000	415.6200	420.2500	+0.229%	174,643	+33.939%
2024-03-22	421.9700	421.970000	413.0600	419.2900	-0.425%	259,800	+34.246%
2024-03-21	422.1000	423.480000	419.7900	421.0800	+0.109%	176,210	+33.675%
2024-03-20	425.5800	425.580000	416.9350	420.6200	-0.891%	162,742	+33.822%
2024-03-19	415.5600	425.410000	415.5600	424.4000	+1.938%	190,826	+32.630%
2024-03-18	418.3300	421.100000	415.4200	416.3300	+0.005%	140,973	+35.200%
2024-03-15	412.1100	417.440000	411.2100	416.3100	-0.471%	492,593	+35.207%
2024-03-14	420.3400	423.530000	414.4300	418.2800	-0.681%	160,470	+34.570%
2024-03-13	429.3500	429.835000	419.1300	421.1500	-1.591%	291,168	+33.653%
2024-03-12	426.7600	431.450000	423.1100	427.9600	-0.201%	206,635	+31.526%
2024-03-11	418.1000	429.050000	418.1000	428.8200	+1.983%	299,704	+31.263%

document.getElementById("MT4JG3").onerror = function(){this.style.display='none';}; .dark-mode .dsZFbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsZFbG{ color: #333333; background-color: white; border: 2px solid #333333; }TYLTyler Technologies, Inc.stock NYSE

TYL
Tyler Technologies, Inc.
stock NYSE