Dark

TYL
Tyler Technologies, Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:58 PM EDT

347.93USD+0.303%(+1.05)643,462

312.26Bid 383.23Ask 70.97Spread

Pre-market

Aug 20, 2026 9:26:30 AM EDT

346.00USD-0.254%(-0.88)50

After-hours

Aug 20, 2026 4:10:30 PM EDT

348.14USD+0.060%(+0.21)84,431

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	347.6500	352.2000	345.6400	347.9300	+0.303%	643,462	0.000%
2026-08-19	332.5500	355.9700	332.0550	346.8800	+4.416%	868,547	+0.303%
2026-08-18	327.3700	338.2150	327.1700	332.2100	+3.660%	630,697	+4.732%
2026-08-17	324.1000	326.3300	319.8100	320.4800	-2.483%	597,543	+8.565%
2026-08-14	333.2500	335.0000	324.9300	328.6400	-0.094%	713,336	+5.870%
2026-08-13	319.0100	331.8600	311.0700	328.9500	+3.561%	1,021,235	+5.770%
2026-08-12	316.1300	319.8900	311.8900	317.6400	-1.638%	660,047	+9.536%
2026-08-11	316.1800	325.3700	313.0100	322.9300	+1.350%	563,751	+7.742%
2026-08-10	308.3600	321.0000	308.0000	318.6300	+1.978%	558,362	+9.196%
2026-08-07	309.5300	315.4600	307.7850	312.4500	+1.998%	693,458	+11.355%
2026-08-06	300.9900	307.8300	299.7300	306.3300	-0.082%	868,731	+13.580%
2026-08-05	316.7500	317.6300	305.1600	306.5800	-2.154%	786,216	+13.488%
2026-08-04	300.4000	313.3400	300.4000	313.3300	+2.550%	917,622	+11.043%
2026-08-03	318.4400	326.2500	305.0300	305.5400	-1.311%	730,666	+13.874%
2026-07-31	318.4600	321.6200	307.6300	309.6000	-4.241%	1,244,173	+12.380%
2026-07-30	322.1100	331.2500	314.0350	323.3100	-3.055%	1,735,627	+7.615%
2026-07-29	338.3500	348.6200	328.9900	333.5000	+0.045%	1,450,821	+4.327%
2026-07-28	322.5900	335.1200	321.3300	333.3500	+5.531%	1,382,440	+4.374%
2026-07-27	303.2400	323.3900	300.1750	315.8800	+6.303%	784,634	+10.146%
2026-07-24	293.9200	301.4700	292.6250	297.1500	+3.120%	570,698	+17.089%
2026-07-23	289.0000	291.0550	284.2850	288.1600	+1.351%	560,322	+20.742%
2026-07-22	301.4400	302.4100	282.8175	284.3200	-5.144%	784,535	+22.373%
2026-07-21	307.3000	314.5675	299.6500	299.7400	-5.730%	671,629	+16.077%
2026-07-20	315.1200	319.0800	308.7600	317.9600	-0.485%	681,792	+9.426%
2026-07-17	317.0200	324.8300	313.2450	319.5100	+1.037%	778,443	+8.895%
2026-07-16	308.6300	320.8100	303.8150	316.2300	+4.188%	895,169	+10.024%
2026-07-15	305.7100	311.3000	302.2600	303.5200	+0.740%	565,330	+14.632%
2026-07-14	301.5600	307.1800	300.0930	301.2900	-4.115%	606,449	+15.480%
2026-07-13	312.3600	319.2000	312.3600	314.2200	+1.532%	462,281	+10.728%
2026-07-10	317.7100	320.3730	306.0700	309.4800	-0.492%	354,744	+12.424%
2026-07-09	304.6900	311.6050	299.6000	311.0100	-1.044%	605,862	+11.871%
2026-07-08	317.7200	320.5700	312.1300	314.2900	-2.227%	683,470	+10.703%
2026-07-07	327.7000	330.7250	321.1300	321.4500	+0.765%	615,016	+8.238%
2026-07-06	315.5500	320.9700	310.5700	319.0100	+0.286%	663,737	+9.066%
2026-07-02	306.5900	320.0600	303.8000	318.1000	+5.446%	774,839	+9.378%
2026-07-01	300.5200	310.4800	298.4200	301.6700	+3.149%	829,137	+15.335%
2026-06-30	285.9400	294.8000	284.8200	292.4600	+0.588%	722,643	+18.967%
2026-06-29	297.2700	299.9700	286.7300	290.7500	-1.240%	687,803	+19.666%
2026-06-26	285.0950	295.6650	284.7900	294.4000	+4.735%	1,647,477	+18.183%
2026-06-25	283.3400	289.2500	279.7800	281.0900	-1.727%	852,335	+23.779%
2026-06-24	278.3850	291.4400	278.3850	286.0300	+2.468%	891,228	+21.641%
2026-06-23	279.0550	286.0000	275.3000	279.1400	+1.406%	1,119,073	+24.644%
2026-06-22	271.9400	280.2900	270.7100	275.2700	-1.305%	1,084,910	+26.396%
2026-06-18	285.4300	288.8200	274.0900	278.9100	-3.059%	1,775,567	+24.746%
2026-06-17	295.0500	301.0000	287.3000	287.7100	-3.540%	739,362	+20.931%
2026-06-16	290.0400	300.0900	288.6600	298.2700	+2.909%	1,127,291	+16.649%
2026-06-15	298.1200	300.0000	286.0050	289.8400	-3.012%	782,517	+20.042%
2026-06-12	292.9100	298.9000	285.8600	298.8400	+1.137%	712,810	+16.427%
2026-06-11	297.8300	305.6600	294.0800	295.4800	-2.421%	1,204,334	+17.751%
2026-06-10	311.8800	314.7100	302.5900	302.8100	-1.978%	1,645,382	+14.900%
2026-06-09	297.2300	309.0100	293.7200	308.9200	+1.695%	1,394,085	+12.628%
2026-06-08	307.3300	308.8500	301.1600	303.7700	-2.660%	640,226	+14.537%
2026-06-05	312.9900	316.0100	305.1700	312.0700	+1.272%	658,142	+11.491%
2026-06-04	310.8500	314.5600	306.1700	308.1500	+1.442%	691,732	+12.909%
2026-06-03	310.0100	310.6000	298.9450	303.7700	-3.122%	653,610	+14.537%
2026-06-02	321.6900	322.5000	307.1400	313.5600	-4.933%	653,148	+10.961%
2026-06-01	321.8900	331.5400	317.3100	329.8300	+5.327%	780,979	+5.488%
2026-05-29	305.6200	313.2600	302.4700	313.1500	+2.323%	1,217,397	+11.106%
2026-05-28	303.8800	310.5350	301.1600	306.0400	+1.154%	662,479	+13.688%
2026-05-27	306.0000	310.6300	299.8300	302.5500	-1.575%	626,895	+14.999%
2026-05-26	309.3300	311.6300	305.7500	307.3900	-1.871%	650,089	+13.188%
2026-05-22	309.7000	316.8200	309.5250	313.2500	+1.461%	357,883	+11.071%
2026-05-21	313.2900	313.2900	305.0000	308.7400	-2.685%	514,453	+12.694%
2026-05-20	316.6000	317.9600	310.1500	317.2600	-1.698%	622,624	+9.667%
2026-05-19	328.4200	330.9200	318.4300	322.7400	+0.608%	1,005,221	+7.805%
2026-05-18	310.6400	325.5400	310.6400	320.7900	+2.854%	1,033,051	+8.460%
2026-05-15	304.9300	312.1500	300.8850	311.8900	+4.283%	924,029	+11.555%
2026-05-14	296.7700	303.0700	294.3700	299.0800	+0.164%	696,316	+16.333%
2026-05-13	304.4800	307.4617	294.3600	298.5900	-3.572%	848,293	+16.524%
2026-05-12	317.6680	319.0600	307.1500	309.6500	-0.839%	3,601,183	+12.362%
2026-05-11	315.8000	320.0300	307.3700	312.2700	-3.793%	742,194	+11.420%
2026-05-08	327.1900	328.5250	318.0000	324.5800	-1.963%	312,607	+7.194%
2026-05-07	324.6200	335.9400	324.6200	331.0800	+3.253%	440,261	+5.089%
2026-05-06	323.6800	328.4300	318.6400	320.6500	-2.187%	404,398	+8.508%
2026-05-05	327.0000	329.8350	320.3800	327.8200	+0.174%	411,813	+6.134%
2026-05-04	336.0000	338.1400	327.0000	327.2500	-2.459%	568,090	+6.319%
2026-05-01	351.5000	358.5000	334.2000	335.5000	-1.653%	507,734	+3.705%
2026-04-30	358.0000	366.6300	332.3200	341.1400	-4.177%	935,339	+1.990%
2026-04-29	340.0000	356.6300	335.7400	356.0100	+4.567%	697,439	-2.270%
2026-04-28	343.7700	349.7300	340.2200	340.4600	+0.853%	576,795	+2.194%
2026-04-27	339.1800	346.6100	336.4400	337.5800	-1.301%	521,092	+3.066%
2026-04-24	335.9000	342.2200	333.4400	342.0300	+1.873%	381,527	+1.725%
2026-04-23	344.0950	344.0950	328.6100	335.7400	-3.072%	441,383	+3.631%
2026-04-22	345.5800	350.8200	343.4000	346.3800	+1.441%	372,352	+0.447%
2026-04-21	345.9800	350.8300	340.1400	341.4600	-1.292%	336,753	+1.895%
2026-04-20	342.1200	349.1700	341.4200	345.9300	+0.969%	229,277	+0.578%
2026-04-17	345.2300	346.5000	339.4200	342.6100	+0.815%	318,372	+1.553%
2026-04-16	343.7200	347.2200	339.2200	339.8400	+0.661%	368,764	+2.381%
2026-04-15	326.8700	340.4000	325.0000	337.6100	+4.747%	428,323	+3.057%
2026-04-14	325.6600	329.8200	319.4500	322.3100	+0.455%	581,690	+7.949%
2026-04-13	318.9500	324.3200	318.0900	320.8500	+1.119%	789,651	+8.440%
2026-04-10	321.3600	322.0050	314.0700	317.3000	-1.971%	563,667	+9.653%
2026-04-09	324.9600	327.2200	315.8400	323.6800	-1.281%	636,429	+7.492%
2026-04-08	335.2600	340.0000	327.4500	327.8800	-1.744%	484,826	+6.115%
2026-04-07	336.8300	341.4850	333.2200	333.7000	-1.038%	319,582	+4.264%
2026-04-06	338.9400	340.9200	334.1300	337.2000	-0.246%	360,237	+3.182%
2026-04-02	336.0600	343.1300	329.4700	338.0300	+1.361%	527,398	+2.929%
2026-04-01	338.2900	340.5000	329.2000	333.4900	-2.597%	422,061	+4.330%
2026-03-31	343.2000	346.3700	338.6800	342.3800	+0.361%	437,043	+1.621%
2026-03-30	336.9200	346.1900	335.6601	341.1500	+2.132%	347,361	+1.987%
2026-03-27	338.9100	340.6000	330.1500	334.0300	-2.064%	418,082	+4.161%
2026-03-26	328.8850	347.7900	328.8850	341.0700	+2.896%	362,652	+2.011%
2026-03-25	343.4300	346.5200	327.3800	331.4700	-2.010%	415,048	+4.966%
2026-03-24	345.2700	346.5000	333.9200	338.2700	-3.099%	426,515	+2.856%
2026-03-23	351.5000	357.2169	343.4200	349.0900	-0.317%	392,258	-0.332%
2026-03-20	345.0100	355.0500	342.0000	350.2000	+0.037%	1,013,904	-0.648%
2026-03-19	345.0500	355.7400	344.2300	350.0700	+1.779%	644,401	-0.611%
2026-03-18	345.0000	351.5000	342.0900	343.9500	-1.291%	370,263	+1.157%
2026-03-17	348.6700	360.0000	346.2300	348.4500	-0.052%	386,444	-0.149%
2026-03-16	348.8400	354.4200	346.6975	348.6300	-0.332%	443,886	-0.201%
2026-03-13	348.2600	350.7600	341.9800	349.7900	+1.236%	413,629	-0.532%
2026-03-12	348.4900	359.3700	345.0250	345.5200	-0.804%	361,414	+0.697%
2026-03-11	356.4200	360.3000	343.5400	348.3200	-1.671%	378,966	-0.112%
2026-03-10	365.2200	369.6400	343.6926	354.2400	-3.569%	592,642	-1.781%
2026-03-09	370.9300	373.4600	361.4000	367.3500	-1.933%	548,271	-5.287%
2026-03-06	367.2900	376.3500	363.8500	374.5900	+2.383%	524,544	-7.117%
2026-03-05	367.4500	377.7700	365.6800	365.8700	-0.622%	764,639	-4.903%
2026-03-04	362.7100	370.0000	362.2300	368.1600	+0.256%	523,200	-5.495%
2026-03-03	350.1600	369.7700	343.4700	367.2200	+3.553%	900,547	-5.253%
2026-03-02	350.9500	359.6300	348.6200	354.6200	-0.020%	616,503	-1.887%
2026-02-27	344.0300	355.9399	340.9400	354.6900	+0.447%	832,039	-1.906%
2026-02-26	342.1500	358.0100	342.0000	353.1100	+5.371%	1,061,123	-1.467%
2026-02-25	328.2900	337.4700	322.7848	335.1100	+3.499%	741,548	+3.826%
2026-02-24	317.3300	330.3400	316.6700	323.7800	+2.000%	737,817	+7.459%
2026-02-23	315.0300	321.3000	306.3000	317.4300	+0.132%	1,080,727	+9.608%
2026-02-20	318.6500	326.9999	314.8650	317.0100	-0.795%	757,538	+9.754%
2026-02-19	317.7800	320.1500	313.3900	319.5500	+0.728%	636,204	+8.881%
2026-02-18	314.5100	325.0000	312.7200	317.2400	+1.523%	930,146	+9.674%
2026-02-17	305.3100	316.7000	301.9300	312.4800	+2.810%	1,207,277	+11.345%
2026-02-13	291.4600	309.1200	291.4600	303.9400	+5.888%	2,141,277	+14.473%
2026-02-12	320.0000	332.7013	283.7150	287.0400	-15.390%	2,531,055	+21.213%
2026-02-11	363.0400	369.9999	336.5800	339.2500	-5.897%	1,282,704	+2.559%
2026-02-10	357.2600	367.5500	356.5450	360.5100	+1.484%	783,938	-3.490%
2026-02-09	346.8000	358.0000	343.1050	355.2400	+1.978%	761,243	-2.058%
2026-02-06	341.6700	348.8100	339.6450	348.3500	+2.197%	768,218	-0.121%
2026-02-05	347.3400	355.8000	337.8900	340.8600	-0.693%	1,263,307	+2.074%
2026-02-04	334.0000	348.4200	320.2300	343.2400	+3.370%	1,308,951	+1.366%
2026-02-03	362.2000	362.2000	321.3300	332.0500	-8.496%	1,536,288	+4.782%
2026-02-02	372.0900	375.6350	362.5600	362.8800	-1.765%	667,841	-4.120%
2026-01-30	380.6700	383.0700	365.7000	369.4000	-2.789%	701,071	-5.812%
2026-01-29	416.4300	416.4300	377.3000	380.0000	-9.334%	842,586	-8.439%
2026-01-28	435.4500	435.4500	419.0900	419.1200	-1.652%	322,934	-16.986%
2026-01-27	438.6200	440.0450	421.4200	426.1600	-3.106%	364,151	-18.357%
2026-01-26	434.9900	441.0200	433.6601	439.8200	+1.164%	270,905	-20.893%
2026-01-23	436.9700	442.1050	430.5000	434.7600	-1.321%	268,110	-19.972%
2026-01-22	435.7600	443.4740	435.0250	440.5800	+1.439%	400,141	-21.029%
2026-01-21	429.4100	438.3300	427.7901	434.3300	+1.368%	503,032	-19.893%
2026-01-20	434.9300	438.9200	427.6500	428.4700	-2.623%	442,032	-18.797%
2026-01-16	444.5400	445.4273	436.0000	440.0100	-1.376%	309,823	-20.927%
2026-01-15	448.4500	451.8200	438.9400	446.1500	-1.294%	408,400	-22.015%
2026-01-14	441.9900	452.6000	439.1800	452.0000	+1.999%	373,560	-23.024%
2026-01-13	447.0000	447.7600	437.9600	443.1400	-0.744%	452,542	-21.485%
2026-01-12	445.2800	450.7600	444.3875	446.4600	-0.426%	317,268	-22.069%
2026-01-09	454.1400	456.5100	447.7300	448.3700	-1.109%	203,109	-22.401%
2026-01-08	452.4600	460.6802	450.6850	453.4000	+1.153%	361,306	-23.262%
2026-01-07	445.8500	450.6599	441.3600	448.2300	+1.030%	312,864	-22.377%
2026-01-06	441.0600	445.7500	438.2100	443.6600	+0.580%	376,774	-21.577%
2026-01-05	431.9300	446.0900	430.0000	441.1000	+1.209%	353,715	-21.122%
2026-01-02	450.6300	451.7400	431.6800	435.8300	-3.992%	353,691	-20.168%
2025-12-31	456.2100	458.7800	453.2201	453.9500	-0.912%	181,345	-23.355%
2025-12-30	458.0400	464.3800	457.9150	458.1300	-0.562%	147,336	-24.054%
2025-12-29	460.3700	463.3550	458.5400	460.7200	-0.074%	218,076	-24.481%
2025-12-26	461.0000	462.2950	458.8700	461.0600	-0.056%	129,464	-24.537%
2025-12-24	461.4400	461.5100	457.5200	461.3200	-0.201%	113,723	-24.579%
2025-12-23	465.0000	466.0000	458.8428	462.2500	-0.585%	243,656	-24.731%
2025-12-22	460.0000	469.9699	457.9000	464.9700	+1.544%	300,731	-25.172%
2025-12-19	455.7600	460.4700	451.9000	457.9000	+0.545%	1,497,419	-24.016%
2025-12-18	451.0000	458.3800	447.3450	455.4200	+0.922%	560,963	-23.602%
2025-12-17	450.5700	456.7400	448.8400	451.2600	+0.255%	351,540	-22.898%
2025-12-16	449.0000	452.2100	446.6900	450.1100	+0.696%	384,151	-22.701%
2025-12-15	458.6700	458.6700	445.6400	447.0000	-1.896%	551,580	-22.163%
2025-12-12	462.8000	462.8000	454.3500	455.6400	+0.421%	335,081	-23.639%
2025-12-11	455.7700	461.3050	451.7500	453.7300	-0.450%	406,223	-23.318%
2025-12-10	453.3600	456.7600	450.5600	455.7800	+0.534%	414,044	-23.663%
2025-12-09	461.1800	464.5800	451.2250	453.3600	-1.486%	352,050	-23.255%
2025-12-08	468.1700	472.0000	450.1800	460.2000	-1.945%	527,137	-24.396%
2025-12-05	467.1900	470.4500	464.8600	469.3300	+0.579%	289,259	-25.867%
2025-12-04	464.3600	468.9200	462.6300	466.6300	+1.037%	278,910	-25.438%
2025-12-03	460.7100	469.2850	460.6000	461.8400	+0.067%	269,599	-24.664%
2025-12-02	466.6600	467.4150	461.1500	461.5300	-0.863%	284,426	-24.614%
2025-12-01	465.5000	470.6900	463.7400	465.5500	-0.867%	384,106	-25.265%
2025-11-28	459.9500	471.6600	459.9500	469.6200	+0.785%	138,846	-25.912%
2025-11-26	467.8800	473.3050	465.1500	465.9600	-1.005%	257,433	-25.331%
2025-11-25	457.8200	471.8000	455.8100	470.6900	+3.896%	436,493	-26.081%
2025-11-24	471.0800	473.7177	452.5500	453.0400	-4.173%	841,405	-23.201%
2025-11-21	469.1700	481.5700	468.1579	472.7700	+1.453%	565,483	-26.406%
2025-11-20	467.3200	472.6500	463.6700	466.0000	+0.049%	478,910	-25.337%
2025-11-19	465.6300	468.5600	461.0950	465.7700	-0.103%	453,813	-25.300%
2025-11-18	463.2400	469.1300	461.7700	466.2500	+0.691%	437,853	-25.377%
2025-11-17	468.7300	469.4200	458.3400	463.0500	-0.982%	419,131	-24.861%
2025-11-14	464.8300	471.9400	461.0200	467.6400	+0.272%	304,585	-25.599%
2025-11-13	465.0500	469.1200	462.8800	466.3700	-0.054%	386,656	-25.396%
2025-11-12	469.5000	474.0000	463.0000	466.6200	-0.719%	315,670	-25.436%
2025-11-11	465.7100	470.1900	461.9100	470.0000	+1.188%	265,104	-25.972%
2025-11-10	458.5800	466.6400	456.0000	464.4800	+0.227%	414,407	-25.093%
2025-11-07	463.4100	471.2800	456.3801	463.4300	-0.340%	344,974	-24.923%
2025-11-06	465.0000	467.2000	457.4301	465.0100	+0.911%	514,448	-25.178%
2025-11-05	469.7100	472.5300	452.6200	460.8100	-1.895%	715,326	-24.496%
2025-11-04	470.5500	474.9550	463.2600	469.7100	+0.576%	377,838	-25.927%
2025-11-03	471.9100	474.9400	460.0000	467.0200	-1.940%	528,430	-25.500%
2025-10-31	477.4500	483.5000	472.4350	476.2600	-0.381%	404,108	-26.945%
2025-10-30	469.0100	489.9200	450.0010	478.0800	+0.017%	793,340	-27.223%
2025-10-29	504.4300	510.1900	475.7700	478.0000	-6.399%	725,942	-27.211%
2025-10-28	505.8900	513.3200	504.6750	510.6800	+0.318%	211,472	-31.869%
2025-10-27	511.9000	517.5050	501.4500	509.0600	+0.079%	348,151	-31.652%
2025-10-24	518.3700	518.3700	507.2000	508.6600	-1.470%	318,766	-31.599%
2025-10-23	513.3700	517.3300	510.9400	516.2500	+0.624%	234,556	-32.604%
2025-10-22	515.7900	524.4300	512.8200	513.0500	-1.087%	187,853	-32.184%
2025-10-21	509.4900	521.9900	509.4900	518.6900	+1.654%	188,390	-32.921%
2025-10-20	504.6400	514.5300	504.6400	510.2500	+0.920%	222,964	-31.812%
2025-10-17	496.0600	506.5500	496.0600	505.6000	+1.825%	252,197	-31.185%
2025-10-16	498.9400	505.6900	495.5300	496.5400	-1.098%	227,535	-29.929%
2025-10-15	505.0900	507.2500	499.9200	502.0500	-0.836%	274,462	-30.698%
2025-10-14	503.6400	507.7500	500.3900	506.2800	-0.049%	267,033	-31.277%
2025-10-13	502.0900	511.9500	496.9400	506.5300	+0.460%	395,013	-31.311%
2025-10-10	504.0500	509.6500	499.9000	504.2100	-0.444%	322,360	-30.995%
2025-10-09	516.9000	517.6700	505.1173	506.4600	-2.147%	446,144	-31.302%
2025-10-08	497.1300	519.7897	489.4400	517.5700	+6.555%	714,702	-32.776%
2025-10-07	496.0300	496.7200	483.5600	485.7300	-2.116%	375,222	-28.370%
2025-10-06	500.4600	504.4000	495.3000	496.2300	-1.295%	311,286	-29.885%
2025-10-03	498.1900	509.3000	497.3200	502.7400	+0.913%	296,709	-30.793%
2025-10-02	499.5900	508.1300	494.3150	498.1900	-0.509%	510,615	-30.161%
2025-10-01	525.0600	525.0600	498.5800	500.7400	-4.285%	639,825	-30.517%
2025-09-30	524.9100	526.4750	517.6500	523.1600	-1.147%	254,232	-33.495%
2025-09-29	530.5900	531.9426	527.3700	529.2300	-0.093%	239,029	-34.257%
2025-09-26	524.3500	531.5300	520.9500	529.7200	+1.436%	219,954	-34.318%
2025-09-25	522.0000	526.6000	516.7700	522.2200	-0.128%	289,243	-33.375%
2025-09-24	528.9800	530.7890	521.0800	522.8900	-1.041%	383,931	-33.460%
2025-09-23	536.6200	538.9000	527.2300	528.3900	-1.449%	323,467	-34.153%
2025-09-22	531.8000	538.7900	530.5126	536.1600	+0.344%	277,721	-35.107%
2025-09-19	530.7800	537.6400	529.5100	534.3200	+0.806%	995,765	-34.884%
2025-09-18	535.2700	540.6200	528.0900	530.0500	-1.180%	364,773	-34.359%
2025-09-17	537.3200	543.3000	532.1900	536.3800	+0.320%	295,999	-35.134%
2025-09-16	540.1100	541.2950	532.9000	534.6700	-0.888%	246,864	-34.926%
2025-09-15	544.9900	547.9300	532.4700	539.4600	-1.015%	400,275	-35.504%
2025-09-12	553.1900	553.1900	544.4950	544.9900	-1.625%	277,779	-36.158%
2025-09-11	552.4000	555.5200	548.2500	553.9900	+1.480%	301,601	-37.196%
2025-09-10	557.0100	558.4900	543.6800	545.9100	-2.238%	279,618	-36.266%
2025-09-09	566.3400	566.3400	554.4701	558.4100	-1.358%	250,852	-37.693%
2025-09-08	559.9600	566.5800	558.2350	566.1000	+1.097%	233,922	-38.539%
2025-09-05	557.7200	561.0200	553.0800	559.9600	+1.034%	174,404	-37.865%
2025-09-04	553.0900	554.5300	546.4100	554.2300	+0.072%	403,887	-37.223%
2025-09-03	551.7000	554.1400	549.2869	553.8300	+0.243%	168,812	-37.177%
2025-09-02	555.2400	560.1700	548.4000	552.4900	-1.846%	280,282	-37.025%
2025-08-29	557.3200	562.8800	556.8901	562.8800	+1.186%	278,226	-38.188%
2025-08-28	560.5700	560.5700	549.4150	556.2800	-0.808%	293,013	-37.454%
2025-08-27	550.3200	561.8400	550.3200	560.8100	+2.491%	289,795	-37.959%
2025-08-26	553.2500	561.0000	547.1000	547.1800	-1.402%	447,410	-36.414%
2025-08-25	563.6100	564.4675	554.0500	554.9600	-1.101%	209,954	-37.305%
2025-08-22	565.0000	566.9500	555.0200	561.1400	-0.976%	337,303	-37.996%
2025-08-21	563.7800	569.2700	558.3301	566.6700	-0.225%	215,630	-38.601%
2025-08-20	569.6900	575.9300	563.9100	567.9500	-0.405%	231,563	-38.739%
2025-08-19	570.0100	572.7675	566.3900	570.2600	+0.430%	229,784	-38.987%
2025-08-18	572.3300	576.9099	563.8100	567.8200	-0.736%	395,494	-38.725%
2025-08-15	573.2400	578.1900	567.9600	572.0300	-0.211%	279,040	-39.176%
2025-08-14	579.6400	580.4800	570.7650	573.2400	-1.217%	223,967	-39.305%
2025-08-13	566.9700	580.4500	563.4300	580.3000	+2.901%	325,572	-40.043%
2025-08-12	583.4300	584.4950	563.5800	563.9400	-3.468%	341,295	-38.304%
2025-08-11	594.5100	598.0600	582.6350	584.2000	-1.708%	259,117	-40.443%
2025-08-08	598.9700	600.1100	590.7000	594.3500	-0.973%	252,627	-41.460%
2025-08-07	614.5100	615.2500	588.7100	600.1900	-1.891%	532,953	-42.030%
2025-08-06	610.3500	621.3400	610.3500	611.7600	+0.506%	407,430	-43.126%
2025-08-05	602.7100	609.3200	598.0000	608.6800	+0.944%	381,736	-42.839%
2025-08-04	585.0000	603.0150	584.1000	602.9900	+3.669%	337,210	-42.299%
2025-08-01	581.6000	589.2400	577.1250	581.6500	-0.498%	594,905	-40.182%
2025-07-31	563.7200	590.0000	559.4250	584.5600	+5.389%	1,014,619	-40.480%
2025-07-30	552.0000	555.1000	548.3700	554.6700	+0.393%	600,553	-37.273%
2025-07-29	560.4700	560.4700	550.3600	552.5000	-0.712%	363,504	-37.026%
2025-07-28	558.5500	558.5500	552.4400	556.4600	0.000%	572,370	-37.474%
2025-07-25	559.2900	562.3500	551.3900	556.4600	-0.618%	424,855	-37.474%
2025-07-24	561.0000	563.0000	556.4300	559.9200	-0.125%	334,053	-37.861%
2025-07-23	563.8900	565.7500	560.4100	560.6200	-0.772%	189,860	-37.938%
2025-07-22	561.1200	566.9500	561.1200	564.9800	+0.884%	175,933	-38.417%
2025-07-21	567.6800	570.7200	560.0000	560.0300	-0.767%	182,786	-37.873%
2025-07-18	563.1500	565.9300	560.0100	564.3600	+0.552%	253,510	-38.350%
2025-07-17	560.1300	565.4700	557.7800	561.2600	+0.464%	292,110	-38.009%
2025-07-16	555.2400	559.3600	550.4750	558.6700	+0.938%	298,331	-37.722%
2025-07-15	565.0400	569.4000	553.3700	553.4800	-1.600%	289,119	-37.138%
2025-07-14	550.9000	563.6500	550.2100	562.4800	+1.935%	314,423	-38.144%
2025-07-11	559.6000	564.8500	549.9950	551.8000	-1.447%	243,715	-36.946%
2025-07-10	577.1650	577.1650	559.7800	559.9000	-3.295%	405,527	-37.859%
2025-07-09	584.8700	587.1300	578.5050	578.9800	-1.038%	427,646	-39.906%
2025-07-08	590.0000	594.3250	582.1300	585.0500	-0.787%	239,416	-40.530%
2025-07-07	590.4800	595.2099	586.5850	589.6900	-0.059%	235,951	-40.998%
2025-07-03	582.7400	593.3800	581.2500	590.0400	+1.194%	173,785	-41.033%
2025-07-02	587.3200	587.3200	572.2705	583.0800	-1.181%	329,103	-40.329%
2025-07-01	588.8400	592.8850	580.8400	590.0500	-0.471%	347,431	-41.034%
2025-06-30	580.5700	594.0500	578.9450	592.8400	+2.020%	266,831	-41.311%
2025-06-27	578.0000	588.7400	576.9550	581.1000	+0.676%	409,813	-40.126%
2025-06-26	582.6300	583.5600	571.4800	577.2000	-0.695%	269,702	-39.721%
2025-06-25	588.0700	590.4250	581.2250	581.2400	-1.255%	297,347	-40.140%
2025-06-24	584.9100	589.7100	578.3650	588.6300	+1.476%	249,923	-40.892%
2025-06-23	572.3200	580.1100	569.5150	580.0700	+1.808%	226,369	-40.019%
2025-06-20	569.5300	572.9848	568.0000	569.7700	+0.193%	667,966	-38.935%
2025-06-18	580.4100	582.0550	568.2700	568.6700	-2.048%	247,672	-38.817%
2025-06-17	584.5600	586.3050	578.3500	580.5600	-1.455%	246,718	-40.070%
2025-06-16	584.8500	593.7200	582.8250	589.1300	+1.623%	268,873	-40.942%
2025-06-13	581.7800	584.8100	576.8400	579.7200	-1.365%	350,724	-39.983%
2025-06-12	585.0000	590.0000	579.9101	587.7400	+0.634%	186,746	-40.802%
2025-06-11	584.8700	589.4400	580.9100	584.0400	-0.425%	235,058	-40.427%
2025-06-10	580.6900	588.2800	579.7750	586.5300	+1.096%	259,008	-40.680%
2025-06-09	578.6400	583.1700	571.0600	580.1700	+0.686%	184,084	-40.030%
2025-06-06	575.5700	581.0400	572.0200	576.2200	+0.423%	158,992	-39.619%
2025-06-05	580.0000	580.0000	570.7800	573.7900	-0.725%	222,978	-39.363%
2025-06-04	573.9100	582.1200	562.5100	577.9800	+0.692%	353,473	-39.802%
2025-06-03	560.3000	575.6100	557.2350	574.0100	+1.645%	338,836	-39.386%
2025-06-02	570.5200	571.8850	559.2650	564.7200	-2.127%	223,895	-38.389%
2025-05-30	573.2000	577.7300	569.8300	576.9900	+0.929%	457,622	-39.699%
2025-05-29	574.9700	574.9700	566.4700	571.6800	-0.342%	260,627	-39.139%
2025-05-28	576.2400	580.2700	572.5790	573.6400	-0.429%	265,093	-39.347%
2025-05-27	572.2800	578.6900	568.4100	576.1100	+1.783%	206,372	-39.607%
2025-05-23	564.3000	570.3500	559.5900	566.0200	-0.247%	181,266	-38.530%
2025-05-22	566.8200	571.7200	563.1100	567.4200	+0.106%	164,576	-38.682%
2025-05-21	569.2300	577.3950	563.0900	566.8200	-1.290%	241,294	-38.617%
2025-05-20	571.8100	575.6450	569.6300	574.2300	+0.024%	193,261	-39.409%
2025-05-19	573.0500	577.5400	569.2450	574.0900	-0.487%	173,741	-39.395%
2025-05-16	570.8800	580.6400	570.0000	576.9000	+0.728%	183,232	-39.690%
2025-05-15	562.9700	574.9600	561.3450	572.7300	+1.909%	166,344	-39.251%
2025-05-14	565.2700	570.2650	558.4950	562.0000	-1.021%	352,872	-38.091%
2025-05-13	567.5600	575.8200	558.6600	567.8000	+0.462%	342,601	-38.723%
2025-05-12	568.5900	571.1000	559.2100	565.1900	+0.882%	334,273	-38.440%
2025-05-09	562.9000	565.4950	551.3250	560.2500	-0.455%	191,747	-37.897%
2025-05-08	562.4400	568.4750	558.3800	562.8100	+0.914%	211,409	-38.180%
2025-05-07	555.4900	561.9450	554.8700	557.7100	+0.912%	253,100	-37.615%
2025-05-06	544.7300	553.3400	540.5000	552.6700	+0.606%	218,569	-37.046%
2025-05-05	547.5700	552.3600	547.0300	549.3400	-0.120%	229,929	-36.664%
2025-05-02	545.0000	551.6500	539.2800	550.0000	+1.927%	235,688	-36.740%
2025-05-01	542.4100	544.5100	533.1400	539.6000	-0.681%	249,943	-35.521%
2025-04-30	532.1300	544.1600	525.8600	543.3000	+1.713%	569,328	-35.960%
2025-04-29	523.7700	536.7100	523.1500	534.1500	+2.383%	426,769	-34.863%
2025-04-28	526.0100	526.0100	513.5200	521.7200	-0.557%	483,997	-33.311%
2025-04-25	530.5000	532.5150	513.6100	524.6400	-1.105%	543,893	-33.682%
2025-04-24	557.1900	574.9100	525.5850	530.5000	-6.810%	778,861	-34.415%
2025-04-23	578.8100	584.0800	567.7150	569.2700	+0.963%	371,833	-38.881%
2025-04-22	551.7800	568.1600	551.4600	563.8400	+1.496%	296,176	-38.293%
2025-04-21	565.3100	567.1213	547.7600	555.5300	-2.573%	190,066	-37.370%
2025-04-17	568.4200	577.2700	567.1200	570.2000	+0.160%	222,569	-38.981%
2025-04-16	571.6000	578.3500	563.4550	569.2900	-1.580%	157,688	-38.884%
2025-04-15	573.6700	579.7700	570.9200	578.4300	+1.158%	192,805	-39.849%
2025-04-14	573.3600	575.6900	566.6073	571.8100	+0.575%	152,451	-39.153%
2025-04-11	558.1400	570.0464	553.7700	568.5400	+1.964%	209,334	-38.803%
2025-04-10	559.6100	563.8500	539.6750	557.5900	-1.308%	414,206	-37.601%
2025-04-09	518.2700	570.9800	514.7650	564.9800	+8.300%	492,947	-38.417%
2025-04-08	550.5200	550.5200	514.5100	521.6800	-2.495%	313,752	-33.306%
2025-04-07	531.2300	552.9883	514.9100	535.0300	-0.596%	432,796	-34.970%
2025-04-04	562.0600	562.2400	537.6100	538.2400	-5.519%	475,645	-35.358%
2025-04-03	575.0400	580.9800	566.4534	569.6800	-2.085%	281,748	-38.925%
2025-04-02	578.7100	585.5600	576.1312	581.8100	-0.465%	232,095	-40.199%
2025-04-01	582.6100	586.1100	576.7100	584.5300	+0.540%	222,073	-40.477%
2025-03-31	577.5800	587.5600	566.1100	581.3900	+0.298%	415,571	-40.155%
2025-03-28	578.6200	580.5550	569.9486	579.6600	+0.218%	297,671	-39.977%
2025-03-27	579.2000	581.3900	573.0050	578.4000	+0.185%	162,487	-39.846%
2025-03-26	578.7200	585.0300	576.2200	577.3300	-0.512%	201,717	-39.735%
2025-03-25	574.0000	582.7400	574.0000	580.3000	+1.029%	171,781	-40.043%
2025-03-24	574.3900	576.4900	565.8700	574.3900	+1.412%	238,563	-39.426%
2025-03-21	562.8000	566.7300	557.9800	566.3900	-0.453%	392,129	-38.571%
2025-03-20	575.0000	575.0000	565.6400	568.9700	-1.571%	212,205	-38.849%
2025-03-19	574.6700	581.5050	572.9500	578.0500	+0.588%	234,959	-39.810%
2025-03-18	572.2400	576.9500	567.8000	574.6700	+0.017%	262,826	-39.456%
2025-03-17	562.1800	579.9500	558.2750	574.5700	+1.986%	237,430	-39.445%
2025-03-14	558.9200	563.9600	555.2800	563.3800	+1.802%	283,311	-38.242%
2025-03-13	563.9900	565.7650	552.2700	553.4100	-2.689%	301,915	-37.130%
2025-03-12	571.5900	580.7000	565.0400	568.7000	+0.616%	241,444	-38.820%
2025-03-11	572.4900	573.0100	562.8334	565.2200	-1.057%	392,462	-38.443%
2025-03-10	581.7800	583.2350	563.3500	571.2600	-2.849%	310,269	-39.094%
2025-03-07	601.2300	612.6200	567.3150	588.0100	-3.119%	427,637	-40.829%
2025-03-06	617.2800	622.3400	604.7050	606.9400	-2.911%	320,732	-42.675%
2025-03-05	612.4200	626.5600	612.4200	625.1400	+1.270%	241,601	-44.344%
2025-03-04	605.2700	621.9200	597.2300	617.3000	+1.799%	386,891	-43.637%
2025-03-03	612.1600	619.2400	603.6100	606.3900	-0.335%	309,042	-42.623%

document.getElementById("rLL565").onerror = function(){this.style.display='none';}; .dark-mode .PMPcX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMPcX4{ color: #333333; background-color: white; border: 2px solid #333333; }TYLTyler Technologies, Inc.stock NYSE

TYL
Tyler Technologies, Inc.
stock NYSE