Dark

TYL
Tyler Technologies, Inc.
stock NYSE

At Close

Dec 8, 2025 3:59:57 PM EST

460.19USD-1.947%(-9.14)527,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:42:30 AM EST

466.64USD-0.573%(-2.69)0

After-hours

Dec 8, 2025 4:28:30 PM EST

460.20USD+0.002%(+0.01)18,232

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	468.1700	472.000000	450.1800	460.2000	-1.945%	527,137	0.000%
2025-12-05	467.1900	470.450000	464.8600	469.3300	+0.579%	289,259	-1.945%
2025-12-04	464.3600	468.920000	462.6300	466.6300	+1.037%	278,910	-1.378%
2025-12-03	460.7100	469.285000	460.6000	461.8400	+0.067%	269,599	-0.355%
2025-12-02	466.6600	467.415000	461.1500	461.5300	-0.863%	284,426	-0.288%
2025-12-01	465.5000	470.690000	463.7400	465.5500	-0.867%	384,106	-1.149%
2025-11-28	459.9500	471.660000	459.9500	469.6200	+0.785%	138,846	-2.006%
2025-11-26	467.8800	473.305000	465.1500	465.9600	-1.005%	257,433	-1.236%
2025-11-25	457.8200	471.800000	455.8100	470.6900	+3.896%	436,493	-2.229%
2025-11-24	471.0800	473.717700	452.5500	453.0400	-4.173%	841,405	+1.580%
2025-11-21	469.1700	481.570000	468.1579	472.7700	+1.453%	565,483	-2.659%
2025-11-20	467.3200	472.650000	463.6700	466.0000	+0.049%	478,910	-1.245%
2025-11-19	465.6300	468.560000	461.0950	465.7700	-0.103%	453,813	-1.196%
2025-11-18	463.2400	469.130000	461.7700	466.2500	+0.691%	437,853	-1.298%
2025-11-17	468.7300	469.420000	458.3400	463.0500	-0.982%	419,131	-0.615%
2025-11-14	464.8300	471.940000	461.0200	467.6400	+0.272%	304,585	-1.591%
2025-11-13	465.0500	469.120000	462.8800	466.3700	-0.054%	386,656	-1.323%
2025-11-12	469.5000	474.000000	463.0000	466.6200	-0.719%	315,670	-1.376%
2025-11-11	465.7100	470.190000	461.9100	470.0000	+1.188%	265,104	-2.085%
2025-11-10	458.5800	466.640000	456.0000	464.4800	+0.227%	414,407	-0.921%
2025-11-07	463.4100	471.280000	456.3801	463.4300	-0.340%	344,974	-0.697%
2025-11-06	465.0000	467.200000	457.4301	465.0100	+0.911%	514,448	-1.034%
2025-11-05	469.7100	472.530000	452.6200	460.8100	-1.895%	715,326	-0.132%
2025-11-04	470.5500	474.955000	463.2600	469.7100	+0.576%	377,838	-2.025%
2025-11-03	471.9100	474.940000	460.0000	467.0200	-1.940%	528,430	-1.460%
2025-10-31	477.4500	483.500000	472.4350	476.2600	-0.381%	404,108	-3.372%
2025-10-30	469.0100	489.920000	450.0010	478.0800	+0.017%	793,340	-3.740%
2025-10-29	504.4300	510.190000	475.7700	478.0000	-6.399%	725,942	-3.724%
2025-10-28	505.8900	513.320000	504.6750	510.6800	+0.318%	211,472	-9.885%
2025-10-27	511.9000	517.505000	501.4500	509.0600	+0.079%	348,151	-9.598%
2025-10-24	518.3700	518.370000	507.2000	508.6600	-1.470%	318,766	-9.527%
2025-10-23	513.3700	517.330000	510.9400	516.2500	+0.624%	234,556	-10.857%
2025-10-22	515.7900	524.430000	512.8200	513.0500	-1.087%	187,853	-10.301%
2025-10-21	509.4900	521.990000	509.4900	518.6900	+1.654%	188,390	-11.276%
2025-10-20	504.6400	514.530000	504.6400	510.2500	+0.920%	222,964	-9.809%
2025-10-17	496.0600	506.550000	496.0600	505.6000	+1.825%	252,197	-8.979%
2025-10-16	498.9400	505.690000	495.5300	496.5400	-1.098%	227,535	-7.319%
2025-10-15	505.0900	507.250000	499.9200	502.0500	-0.836%	274,462	-8.336%
2025-10-14	503.6400	507.750000	500.3900	506.2800	-0.049%	267,033	-9.102%
2025-10-13	502.0900	511.950000	496.9400	506.5300	+0.460%	395,013	-9.147%
2025-10-10	504.0500	509.650000	499.9000	504.2100	-0.444%	322,360	-8.729%
2025-10-09	516.9000	517.670000	505.1173	506.4600	-2.147%	446,144	-9.134%
2025-10-08	497.1300	519.789700	489.4400	517.5700	+6.555%	714,702	-11.084%
2025-10-07	496.0300	496.720000	483.5600	485.7300	-2.116%	375,222	-5.256%
2025-10-06	500.4600	504.400000	495.3000	496.2300	-1.295%	311,286	-7.261%
2025-10-03	498.1900	509.300000	497.3200	502.7400	+0.913%	296,709	-8.462%
2025-10-02	499.5900	508.130000	494.3150	498.1900	-0.509%	510,615	-7.626%
2025-10-01	525.0600	525.060000	498.5800	500.7400	-4.285%	639,825	-8.096%
2025-09-30	524.9100	526.475000	517.6500	523.1600	-1.147%	254,232	-12.035%
2025-09-29	530.5900	531.942600	527.3700	529.2300	-0.093%	239,029	-13.043%
2025-09-26	524.3500	531.530000	520.9500	529.7200	+1.436%	219,954	-13.124%
2025-09-25	522.0000	526.600000	516.7700	522.2200	-0.128%	289,243	-11.876%
2025-09-24	528.9800	530.789000	521.0800	522.8900	-1.041%	383,931	-11.989%
2025-09-23	536.6200	538.900000	527.2300	528.3900	-1.449%	323,467	-12.905%
2025-09-22	531.8000	538.790000	530.5126	536.1600	+0.344%	277,721	-14.167%
2025-09-19	530.7800	537.640000	529.5100	534.3200	+0.806%	995,765	-13.872%
2025-09-18	535.2700	540.620000	528.0900	530.0500	-1.180%	364,773	-13.178%
2025-09-17	537.3200	543.300000	532.1900	536.3800	+0.320%	295,999	-14.203%
2025-09-16	540.1100	541.295000	532.9000	534.6700	-0.888%	246,864	-13.928%
2025-09-15	544.9900	547.930000	532.4700	539.4600	-1.015%	400,275	-14.692%
2025-09-12	553.1900	553.190000	544.4950	544.9900	-1.625%	277,779	-15.558%
2025-09-11	552.4000	555.520000	548.2500	553.9900	+1.480%	301,601	-16.930%
2025-09-10	557.0100	558.490000	543.6800	545.9100	-2.238%	279,618	-15.700%
2025-09-09	566.3400	566.340000	554.4701	558.4100	-1.358%	250,852	-17.587%
2025-09-08	559.9600	566.580000	558.2350	566.1000	+1.097%	233,922	-18.707%
2025-09-05	557.7200	561.020000	553.0800	559.9600	+1.034%	174,404	-17.816%
2025-09-04	553.0900	554.530000	546.4100	554.2300	+0.072%	403,887	-16.966%
2025-09-03	551.7000	554.140000	549.2869	553.8300	+0.243%	168,812	-16.906%
2025-09-02	555.2400	560.170000	548.4000	552.4900	-1.846%	280,282	-16.704%
2025-08-29	557.3200	562.880000	556.8901	562.8800	+1.186%	278,226	-18.242%
2025-08-28	560.5700	560.570000	549.4150	556.2800	-0.808%	293,013	-17.272%
2025-08-27	550.3200	561.840000	550.3200	560.8100	+2.491%	289,795	-17.940%
2025-08-26	553.2500	561.000000	547.1000	547.1800	-1.402%	447,410	-15.896%
2025-08-25	563.6100	564.467500	554.0500	554.9600	-1.101%	209,954	-17.075%
2025-08-22	565.0000	566.950000	555.0200	561.1400	-0.976%	337,303	-17.988%
2025-08-21	563.7800	569.270000	558.3301	566.6700	-0.225%	215,630	-18.789%
2025-08-20	569.6900	575.930000	563.9100	567.9500	-0.405%	231,563	-18.972%
2025-08-19	570.0100	572.767500	566.3900	570.2600	+0.430%	229,784	-19.300%
2025-08-18	572.3300	576.909900	563.8100	567.8200	-0.736%	395,494	-18.953%
2025-08-15	573.2400	578.190000	567.9600	572.0300	-0.211%	279,040	-19.550%
2025-08-14	579.6400	580.480000	570.7650	573.2400	-1.217%	223,967	-19.719%
2025-08-13	566.9700	580.450000	563.4300	580.3000	+2.901%	325,572	-20.696%
2025-08-12	583.4300	584.495000	563.5800	563.9400	-3.468%	341,295	-18.396%
2025-08-11	594.5100	598.060000	582.6350	584.2000	-1.708%	259,117	-21.226%
2025-08-08	598.9700	600.110000	590.7000	594.3500	-0.973%	252,627	-22.571%
2025-08-07	614.5100	615.250000	588.7100	600.1900	-1.891%	532,953	-23.324%
2025-08-06	610.3500	621.340000	610.3500	611.7600	+0.506%	407,430	-24.774%
2025-08-05	602.7100	609.320000	598.0000	608.6800	+0.944%	381,736	-24.394%
2025-08-04	585.0000	603.015000	584.1000	602.9900	+3.669%	337,210	-23.680%
2025-08-01	581.6000	589.240000	577.1250	581.6500	-0.498%	594,905	-20.880%
2025-07-31	563.7200	590.000000	559.4250	584.5600	+5.389%	1,014,619	-21.274%
2025-07-30	552.0000	555.100000	548.3700	554.6700	+0.393%	600,553	-17.032%
2025-07-29	560.4700	560.470000	550.3600	552.5000	-0.712%	363,504	-16.706%
2025-07-28	558.5500	558.550000	552.4400	556.4600	0.000%	572,370	-17.299%
2025-07-25	559.2900	562.350000	551.3900	556.4600	-0.618%	424,855	-17.299%
2025-07-24	561.0000	563.000000	556.4300	559.9200	-0.125%	334,053	-17.810%
2025-07-23	563.8900	565.750000	560.4100	560.6200	-0.772%	189,860	-17.912%
2025-07-22	561.1200	566.950000	561.1200	564.9800	+0.884%	175,933	-18.546%
2025-07-21	567.6800	570.720000	560.0000	560.0300	-0.767%	182,786	-17.826%
2025-07-18	563.1500	565.930000	560.0100	564.3600	+0.552%	253,510	-18.456%
2025-07-17	560.1300	565.470000	557.7800	561.2600	+0.464%	292,110	-18.006%
2025-07-16	555.2400	559.360000	550.4750	558.6700	+0.938%	298,331	-17.626%
2025-07-15	565.0400	569.400000	553.3700	553.4800	-1.600%	289,119	-16.853%
2025-07-14	550.9000	563.650000	550.2100	562.4800	+1.935%	314,423	-18.184%
2025-07-11	559.6000	564.850000	549.9950	551.8000	-1.447%	243,715	-16.600%
2025-07-10	577.1650	577.165000	559.7800	559.9000	-3.295%	405,527	-17.807%
2025-07-09	584.8700	587.130000	578.5050	578.9800	-1.038%	427,646	-20.515%
2025-07-08	590.0000	594.325000	582.1300	585.0500	-0.787%	239,416	-21.340%
2025-07-07	590.4800	595.209900	586.5850	589.6900	-0.059%	235,951	-21.959%
2025-07-03	582.7400	593.380000	581.2500	590.0400	+1.194%	173,785	-22.005%
2025-07-02	587.3200	587.320000	572.2705	583.0800	-1.181%	329,103	-21.074%
2025-07-01	588.8400	592.885000	580.8400	590.0500	-0.471%	347,431	-22.007%
2025-06-30	580.5700	594.050000	578.9450	592.8400	+2.020%	266,831	-22.374%
2025-06-27	578.0000	588.740000	576.9550	581.1000	+0.676%	409,813	-20.805%
2025-06-26	582.6300	583.560000	571.4800	577.2000	-0.695%	269,702	-20.270%
2025-06-25	588.0700	590.425000	581.2250	581.2400	-1.255%	297,347	-20.824%
2025-06-24	584.9100	589.710000	578.3650	588.6300	+1.476%	249,923	-21.818%
2025-06-23	572.3200	580.110000	569.5150	580.0700	+1.808%	226,369	-20.665%
2025-06-20	569.5300	572.984800	568.0000	569.7700	+0.193%	667,966	-19.231%
2025-06-18	580.4100	582.055000	568.2700	568.6700	-2.048%	247,672	-19.074%
2025-06-17	584.5600	586.305000	578.3500	580.5600	-1.455%	246,718	-20.732%
2025-06-16	584.8500	593.720000	582.8250	589.1300	+1.623%	268,873	-21.885%
2025-06-13	581.7800	584.810000	576.8400	579.7200	-1.365%	350,724	-20.617%
2025-06-12	585.0000	590.000000	579.9101	587.7400	+0.634%	186,746	-21.700%
2025-06-11	584.8700	589.440000	580.9100	584.0400	-0.425%	235,058	-21.204%
2025-06-10	580.6900	588.280000	579.7750	586.5300	+1.096%	259,008	-21.539%
2025-06-09	578.6400	583.170000	571.0600	580.1700	+0.686%	184,084	-20.678%
2025-06-06	575.5700	581.040000	572.0200	576.2200	+0.423%	158,992	-20.135%
2025-06-05	580.0000	580.000000	570.7800	573.7900	-0.725%	222,978	-19.796%
2025-06-04	573.9100	582.120000	562.5100	577.9800	+0.692%	353,473	-20.378%
2025-06-03	560.3000	575.610000	557.2350	574.0100	+1.645%	338,836	-19.827%
2025-06-02	570.5200	571.885000	559.2650	564.7200	-2.127%	223,895	-18.508%
2025-05-30	573.2000	577.730000	569.8300	576.9900	+0.929%	457,622	-20.241%
2025-05-29	574.9700	574.970000	566.4700	571.6800	-0.342%	260,627	-19.500%
2025-05-28	576.2400	580.270000	572.5790	573.6400	-0.429%	265,093	-19.775%
2025-05-27	572.2800	578.690000	568.4100	576.1100	+1.783%	206,372	-20.119%
2025-05-23	564.3000	570.350000	559.5900	566.0200	-0.247%	181,266	-18.695%
2025-05-22	566.8200	571.720000	563.1100	567.4200	+0.106%	164,576	-18.896%
2025-05-21	569.2300	577.395000	563.0900	566.8200	-1.290%	241,294	-18.810%
2025-05-20	571.8100	575.645000	569.6300	574.2300	+0.024%	193,261	-19.858%
2025-05-19	573.0500	577.540000	569.2450	574.0900	-0.487%	173,741	-19.838%
2025-05-16	570.8800	580.640000	570.0000	576.9000	+0.728%	183,232	-20.229%
2025-05-15	562.9700	574.960000	561.3450	572.7300	+1.909%	166,344	-19.648%
2025-05-14	565.2700	570.265000	558.4950	562.0000	-1.021%	352,872	-18.114%
2025-05-13	567.5600	575.820000	558.6600	567.8000	+0.462%	342,601	-18.950%
2025-05-12	568.5900	571.100000	559.2100	565.1900	+0.882%	334,273	-18.576%
2025-05-09	562.9000	565.495000	551.3250	560.2500	-0.455%	191,747	-17.858%
2025-05-08	562.4400	568.475000	558.3800	562.8100	+0.914%	211,409	-18.232%
2025-05-07	555.4900	561.945000	554.8700	557.7100	+0.912%	253,100	-17.484%
2025-05-06	544.7300	553.340000	540.5000	552.6700	+0.606%	218,569	-16.732%
2025-05-05	547.5700	552.360000	547.0300	549.3400	-0.120%	229,929	-16.227%
2025-05-02	545.0000	551.650000	539.2800	550.0000	+1.927%	235,688	-16.327%
2025-05-01	542.4100	544.510000	533.1400	539.6000	-0.681%	249,943	-14.715%
2025-04-30	532.1300	544.160000	525.8600	543.3000	+1.713%	569,328	-15.295%
2025-04-29	523.7700	536.710000	523.1500	534.1500	+2.383%	426,769	-13.844%
2025-04-28	526.0100	526.010000	513.5200	521.7200	-0.557%	483,997	-11.792%
2025-04-25	530.5000	532.515000	513.6100	524.6400	-1.105%	543,893	-12.283%
2025-04-24	557.1900	574.910000	525.5850	530.5000	-6.810%	778,861	-13.252%
2025-04-23	578.8100	584.080000	567.7150	569.2700	+0.963%	371,833	-19.160%
2025-04-22	551.7800	568.160000	551.4600	563.8400	+1.496%	296,176	-18.381%
2025-04-21	565.3100	567.121300	547.7600	555.5300	-2.573%	190,066	-17.160%
2025-04-17	568.4200	577.270000	567.1200	570.2000	+0.160%	222,569	-19.291%
2025-04-16	571.6000	578.350000	563.4550	569.2900	-1.580%	157,688	-19.162%
2025-04-15	573.6700	579.770000	570.9200	578.4300	+1.158%	192,805	-20.440%
2025-04-14	573.3600	575.690000	566.6073	571.8100	+0.575%	152,451	-19.519%
2025-04-11	558.1400	570.046400	553.7700	568.5400	+1.964%	209,334	-19.056%
2025-04-10	559.6100	563.850000	539.6750	557.5900	-1.308%	414,206	-17.466%
2025-04-09	518.2700	570.980000	514.7650	564.9800	+8.300%	492,947	-18.546%
2025-04-08	550.5200	550.520000	514.5100	521.6800	-2.495%	313,752	-11.785%
2025-04-07	531.2300	552.988300	514.9100	535.0300	-0.596%	432,796	-13.986%
2025-04-04	562.0600	562.240000	537.6100	538.2400	-5.519%	475,645	-14.499%
2025-04-03	575.0400	580.980000	566.4534	569.6800	-2.085%	281,748	-19.218%
2025-04-02	578.7100	585.560000	576.1312	581.8100	-0.465%	232,095	-20.902%
2025-04-01	582.6100	586.110000	576.7100	584.5300	+0.540%	222,073	-21.270%
2025-03-31	577.5800	587.560000	566.1100	581.3900	+0.298%	415,571	-20.845%
2025-03-28	578.6200	580.555000	569.9486	579.6600	+0.218%	297,671	-20.609%
2025-03-27	579.2000	581.390000	573.0050	578.4000	+0.185%	162,487	-20.436%
2025-03-26	578.7200	585.030000	576.2200	577.3300	-0.512%	201,717	-20.288%
2025-03-25	574.0000	582.740000	574.0000	580.3000	+1.029%	171,781	-20.696%
2025-03-24	574.3900	576.490000	565.8700	574.3900	+1.412%	238,563	-19.880%
2025-03-21	562.8000	566.730000	557.9800	566.3900	-0.453%	392,129	-18.749%
2025-03-20	575.0000	575.000000	565.6400	568.9700	-1.571%	212,205	-19.117%
2025-03-19	574.6700	581.505000	572.9500	578.0500	+0.588%	234,959	-20.388%
2025-03-18	572.2400	576.950000	567.8000	574.6700	+0.017%	262,826	-19.919%
2025-03-17	562.1800	579.950000	558.2750	574.5700	+1.986%	237,430	-19.905%
2025-03-14	558.9200	563.960000	555.2800	563.3800	+1.802%	283,311	-18.314%
2025-03-13	563.9900	565.765000	552.2700	553.4100	-2.689%	301,915	-16.843%
2025-03-12	571.5900	580.700000	565.0400	568.7000	+0.616%	241,444	-19.079%
2025-03-11	572.4900	573.010000	562.8334	565.2200	-1.057%	392,462	-18.580%
2025-03-10	581.7800	583.235000	563.3500	571.2600	-2.849%	310,269	-19.441%
2025-03-07	601.2300	612.620000	567.3150	588.0100	-3.119%	427,637	-21.736%
2025-03-06	617.2800	622.340000	604.7050	606.9400	-2.911%	320,732	-24.177%
2025-03-05	612.4200	626.560000	612.4200	625.1400	+1.270%	241,601	-26.384%
2025-03-04	605.2700	621.920000	597.2300	617.3000	+1.799%	386,891	-25.450%
2025-03-03	612.1600	619.240000	603.6100	606.3900	-0.335%	309,042	-24.108%
2025-02-28	606.7900	611.013200	601.0200	608.4300	+0.499%	312,122	-24.363%
2025-02-27	615.8700	617.080000	603.8000	605.4100	-1.794%	218,067	-23.985%
2025-02-26	616.9000	624.750000	613.3100	616.4700	+0.104%	174,701	-25.349%
2025-02-25	612.5000	621.755000	609.2450	615.8300	+0.368%	178,372	-25.272%
2025-02-24	615.8200	616.540000	609.5900	613.5700	-0.267%	240,303	-24.996%
2025-02-21	628.1200	629.010000	613.5700	615.2100	-2.362%	290,605	-25.196%
2025-02-20	640.6100	641.770000	626.1101	630.0900	-2.263%	247,125	-26.963%
2025-02-19	639.2300	647.112000	631.5901	644.6800	+0.733%	167,212	-28.616%
2025-02-18	641.6700	641.670000	631.0280	639.9900	-0.266%	349,247	-28.093%
2025-02-14	648.9100	650.975000	636.7400	641.7000	-0.779%	310,468	-28.284%
2025-02-13	620.9200	661.310000	618.7500	646.7400	+5.976%	626,855	-28.843%
2025-02-12	600.0000	614.500000	600.0000	610.2700	+0.131%	394,005	-24.591%
2025-02-11	609.4500	612.010000	602.9450	609.4700	-0.386%	175,860	-24.492%
2025-02-10	609.8300	614.969500	601.4200	611.8300	+0.922%	195,008	-24.783%
2025-02-07	614.1000	619.032500	602.5600	606.2400	-1.560%	220,147	-24.089%
2025-02-06	613.4700	616.620000	611.5150	615.8500	-0.024%	173,620	-25.274%
2025-02-05	611.1200	616.795000	606.5800	616.0000	+1.302%	197,270	-25.292%
2025-02-04	606.0800	614.400000	604.5701	608.0800	+0.841%	194,540	-24.319%
2025-02-03	596.5400	607.315000	587.4900	603.0100	+0.228%	172,848	-23.683%
2025-01-31	598.7200	606.150000	593.8960	601.6400	+0.459%	269,722	-23.509%
2025-01-30	605.4800	613.625000	594.0650	598.8900	-1.403%	257,632	-23.158%
2025-01-29	614.9700	616.165000	605.9200	607.4100	-2.007%	229,393	-24.236%
2025-01-28	605.0400	626.075000	600.7600	619.8500	+2.053%	299,302	-25.756%
2025-01-27	588.5000	608.450000	583.6125	607.3800	+2.610%	310,034	-24.232%
2025-01-24	591.4000	594.970000	590.2100	591.9300	-0.259%	151,735	-22.254%
2025-01-23	586.4300	593.700000	582.4001	593.4700	+1.270%	164,382	-22.456%
2025-01-22	586.5100	590.360000	581.5500	586.0300	+0.253%	171,921	-21.472%
2025-01-21	573.0500	586.520000	572.9650	584.5500	+2.673%	188,862	-21.273%
2025-01-17	578.6600	581.159900	568.5900	569.3300	-1.060%	303,452	-19.168%
2025-01-16	573.9300	583.175000	572.7000	575.4300	+0.621%	190,685	-20.025%
2025-01-15	577.5100	580.590000	569.3100	571.8800	+0.282%	181,918	-19.529%
2025-01-14	564.5200	571.500000	561.3500	570.2700	+1.470%	153,007	-19.301%
2025-01-13	558.3700	565.160000	558.3700	562.0100	+0.413%	207,039	-18.115%
2025-01-10	569.4600	570.745000	559.2900	559.7000	-2.698%	222,791	-17.777%
2025-01-08	564.0000	575.490000	564.0000	575.2200	+2.073%	185,603	-19.996%
2025-01-07	574.4100	577.845000	560.9650	563.5400	-2.136%	347,820	-18.338%
2025-01-06	582.0600	582.060000	568.4900	575.8400	-1.426%	211,303	-20.082%
2025-01-03	574.8400	585.250000	574.8400	584.1700	+1.653%	162,810	-21.222%
2025-01-02	581.6900	583.770888	573.8200	574.6700	-0.342%	183,082	-19.919%
2024-12-31	579.3100	580.470000	573.5901	576.6400	-0.414%	138,111	-20.193%
2024-12-30	582.0000	582.390000	574.9200	579.0400	-1.373%	119,680	-20.524%
2024-12-27	590.0000	593.360000	583.1700	587.1000	-0.968%	109,568	-21.615%
2024-12-26	594.3800	598.200000	592.6600	592.8400	-1.071%	82,241	-22.374%
2024-12-24	593.5100	599.260000	592.5600	599.2600	+0.818%	58,535	-23.205%
2024-12-23	600.5000	603.095000	589.3550	594.4000	-1.820%	213,818	-22.577%
2024-12-20	594.6200	607.830000	592.1300	605.4200	+1.991%	432,267	-23.987%
2024-12-19	593.9500	598.006700	587.0300	593.6000	+0.409%	271,671	-22.473%
2024-12-18	609.1000	609.180000	587.0350	591.1800	-2.757%	365,365	-22.156%
2024-12-17	613.5100	614.193400	607.2800	607.9400	-1.045%	300,115	-24.302%
2024-12-16	611.0000	617.789200	610.3300	614.3600	+0.443%	206,200	-25.093%
2024-12-13	627.1700	628.580000	608.0400	611.6500	-2.641%	194,112	-24.761%
2024-12-12	626.0000	632.730000	625.1100	628.2400	+0.515%	188,795	-26.748%
2024-12-11	618.6400	635.480000	618.6400	625.0200	+1.228%	357,086	-26.370%
2024-12-10	618.8700	623.470000	613.3050	617.4400	-0.696%	290,962	-25.466%
2024-12-09	623.7600	623.760000	612.9150	621.7700	-0.221%	269,639	-25.985%
2024-12-06	630.9900	637.710000	620.7600	623.1500	-1.202%	192,658	-26.149%
2024-12-05	635.4300	638.560000	626.1750	630.7300	-0.780%	239,018	-27.037%
2024-12-04	624.9900	636.560000	621.3200	635.6900	+2.061%	182,469	-27.606%
2024-12-03	623.2700	624.450000	616.0400	622.8500	-0.436%	181,471	-26.114%
2024-12-02	625.4600	626.280000	617.1150	625.5800	-0.571%	288,867	-26.436%
2024-11-29	632.0100	635.647800	626.6300	629.1700	-0.201%	132,176	-26.856%
2024-11-27	636.7700	637.525000	629.3900	630.4400	-0.748%	258,806	-27.003%
2024-11-26	624.4000	635.400000	618.5500	635.1900	+1.762%	247,850	-27.549%
2024-11-25	612.1800	625.860000	609.9800	624.1900	+2.479%	1,070,311	-26.272%
2024-11-22	602.0800	610.750000	602.0800	609.0900	+1.989%	265,221	-24.445%
2024-11-21	605.5700	605.720000	596.7700	597.2100	-0.654%	277,631	-22.942%
2024-11-20	599.6800	602.325900	596.0400	601.1400	+0.243%	228,819	-23.445%
2024-11-19	599.1200	603.770000	597.6000	599.6800	-0.251%	254,246	-23.259%
2024-11-18	597.1000	603.530000	596.0400	601.1900	+0.685%	222,336	-23.452%
2024-11-15	611.6700	611.670000	595.5000	597.1000	-2.797%	246,393	-22.927%
2024-11-14	619.1200	624.180000	612.5500	614.2800	-0.420%	229,464	-25.083%
2024-11-13	621.4000	628.000000	614.2150	616.8700	-0.363%	238,660	-25.398%
2024-11-12	613.3500	620.040000	609.3400	619.1200	+0.960%	231,792	-25.669%
2024-11-11	624.8700	629.955000	612.9100	613.2300	-1.603%	253,467	-24.955%
2024-11-08	617.0000	627.520000	611.3300	623.2200	+1.279%	283,566	-26.158%
2024-11-07	604.2300	619.760000	604.2300	615.3500	+2.014%	265,721	-25.213%
2024-11-06	621.6600	625.000000	595.3100	603.2000	-0.520%	351,790	-23.707%
2024-11-05	600.7500	607.000000	597.0500	606.3500	+0.956%	190,020	-24.103%
2024-11-04	604.6100	605.110000	596.5420	600.6100	-0.355%	149,507	-23.378%
2024-11-01	605.6300	610.349900	602.2600	602.7500	-0.469%	170,705	-23.650%
2024-10-31	612.8800	616.260000	603.5600	605.5900	-1.498%	243,086	-24.008%
2024-10-30	613.5300	616.619900	609.2050	614.8000	+0.215%	228,398	-25.146%
2024-10-29	605.0000	616.810000	605.0000	613.4800	+1.336%	252,150	-24.985%
2024-10-28	608.5100	609.780000	604.6000	605.3900	-0.078%	192,260	-23.983%
2024-10-25	613.5000	617.170000	604.7100	605.8600	-0.950%	236,404	-24.042%
2024-10-24	593.8600	631.430000	587.1300	611.6700	+5.058%	595,284	-24.763%
2024-10-23	585.0000	589.520000	582.0400	582.2200	-0.621%	303,831	-20.958%
2024-10-22	587.0000	588.285000	584.0545	585.8600	-0.155%	202,337	-21.449%
2024-10-21	588.0000	590.480000	583.6900	586.7700	-0.282%	265,313	-21.571%
2024-10-18	588.5700	590.510000	585.0000	588.4300	+0.034%	167,996	-21.792%
2024-10-17	589.0000	589.700000	586.6400	588.2300	-0.295%	180,799	-21.765%
2024-10-16	594.8300	595.060000	585.0100	589.9700	-1.843%	182,133	-21.996%
2024-10-15	602.4500	606.927500	600.0450	601.0500	+0.227%	245,705	-23.434%
2024-10-14	596.0200	601.510000	594.7000	599.6900	+0.888%	178,335	-23.260%
2024-10-11	588.8200	597.420000	588.8200	594.4100	+1.354%	187,237	-22.579%
2024-10-10	590.4700	590.470000	582.6300	586.4700	-0.860%	199,288	-21.531%
2024-10-09	594.6500	597.980000	587.6000	591.5600	-0.394%	222,442	-22.206%
2024-10-08	586.4900	596.000000	584.4800	593.9000	+2.120%	301,169	-22.512%
2024-10-07	583.2200	586.199500	578.7600	581.5700	+0.366%	228,985	-20.869%
2024-10-04	584.8700	584.870000	577.8500	579.4500	-0.361%	171,812	-20.580%
2024-10-03	585.0000	585.000000	579.8100	581.5500	-0.438%	92,127	-20.867%
2024-10-02	578.1200	584.450000	573.5500	584.1100	+0.945%	123,172	-21.213%
2024-10-01	582.6600	584.610000	576.4400	578.6400	-0.870%	185,017	-20.469%
2024-09-30	577.1700	584.410000	575.9500	583.7200	+1.074%	188,152	-21.161%
2024-09-27	578.0200	582.040000	574.7445	577.5200	-0.268%	134,809	-20.314%
2024-09-26	583.5300	585.725000	577.0200	579.0700	-0.167%	154,892	-20.528%
2024-09-25	586.3600	588.808800	579.0400	580.0400	-0.873%	160,305	-20.661%
2024-09-24	582.5600	585.605000	578.8700	585.1500	+0.242%	178,964	-21.353%
2024-09-23	580.3900	585.030000	573.2300	583.7400	+1.028%	269,679	-21.164%
2024-09-20	576.8900	579.690000	570.1650	577.8000	-0.422%	1,416,699	-20.353%
2024-09-19	586.1100	586.110000	576.3220	580.2500	+0.131%	358,358	-20.689%
2024-09-18	577.7900	583.010000	570.6300	579.4900	+0.017%	274,177	-20.585%
2024-09-17	586.1900	591.180000	576.0700	579.3900	-1.082%	241,286	-20.572%
2024-09-16	584.5600	590.490000	582.0400	585.7300	+0.648%	228,989	-21.431%
2024-09-13	583.1800	584.669900	579.4300	581.9600	-0.207%	139,519	-20.922%
2024-09-12	587.0000	590.310000	569.6600	583.1700	-0.553%	180,766	-21.086%
2024-09-11	592.9300	592.930000	578.7500	586.4100	-1.520%	167,443	-21.522%
2024-09-10	592.0800	598.932000	586.1041	595.4600	+1.098%	213,784	-22.715%
2024-09-09	586.9700	590.803300	583.5740	588.9900	+1.347%	312,207	-21.866%
2024-09-06	586.8400	590.000000	579.8400	581.1600	-0.462%	214,600	-20.814%
2024-09-05	581.9300	586.420000	579.7400	583.8600	-0.477%	136,115	-21.180%
2024-09-04	576.5000	587.140000	576.5000	586.6600	+1.372%	183,768	-21.556%
2024-09-03	587.1200	587.765000	574.7600	578.7200	-1.556%	174,865	-20.480%
2024-08-30	589.9000	592.225000	583.0700	587.8700	+0.041%	278,678	-21.717%
2024-08-29	583.1600	592.450000	583.1600	587.6300	+1.132%	170,578	-21.685%
2024-08-28	577.9300	581.880000	577.0900	581.0500	+0.425%	108,439	-20.799%
2024-08-27	571.7500	581.855000	571.7500	578.5900	+1.209%	139,001	-20.462%
2024-08-26	571.9200	575.270000	570.7984	571.6800	-0.009%	207,817	-19.500%
2024-08-23	576.1400	576.320000	567.0200	571.7300	-0.166%	202,181	-19.507%
2024-08-22	581.1400	581.370000	570.8900	572.6800	-1.464%	144,543	-19.641%
2024-08-21	576.3400	581.240000	576.3400	581.1900	+0.791%	179,766	-20.818%
2024-08-20	580.8800	584.580000	575.9100	576.6300	-0.509%	198,069	-20.191%
2024-08-19	584.0000	585.745000	579.0400	579.5800	-0.786%	162,798	-20.598%
2024-08-16	580.5400	584.240000	578.8250	584.1700	+0.371%	173,259	-21.222%
2024-08-15	581.5900	582.300000	578.2400	582.0100	+0.143%	174,305	-20.929%
2024-08-14	578.3200	584.890000	577.8400	581.1800	+0.328%	128,801	-20.816%
2024-08-13	581.4200	581.879900	576.5600	579.2800	-0.083%	148,429	-20.557%
2024-08-12	575.9900	580.340000	570.8400	579.7600	+0.788%	200,604	-20.622%
2024-08-09	577.9600	578.341800	572.2200	575.2300	-0.740%	126,492	-19.997%
2024-08-08	571.2700	580.405000	567.7400	579.5200	+1.942%	181,969	-20.589%
2024-08-07	569.2100	578.940000	565.2100	568.4800	-0.377%	217,909	-19.047%
2024-08-06	566.1700	579.560000	566.1700	570.6300	+0.285%	204,464	-19.352%
2024-08-05	560.5700	575.760000	555.3435	569.0100	-1.181%	293,474	-19.123%
2024-08-02	563.5000	575.860000	557.1601	575.8100	+1.071%	268,484	-20.078%
2024-08-01	566.6400	572.225000	560.1450	569.7100	+0.282%	227,944	-19.222%
2024-07-31	574.7900	574.790000	565.0100	568.1100	-1.121%	337,235	-18.995%
2024-07-30	579.6800	580.595000	568.5600	574.5500	-0.423%	282,381	-19.903%
2024-07-29	584.3500	588.040000	575.3700	576.9900	-2.313%	485,671	-20.241%
2024-07-26	570.9100	593.500000	569.2500	590.6500	+4.662%	580,099	-22.086%
2024-07-25	528.0600	572.800000	526.7900	564.3400	+9.411%	620,490	-18.453%
2024-07-24	525.4500	525.565000	515.7900	515.8000	-2.008%	287,798	-10.779%
2024-07-23	529.1900	533.460000	526.2600	526.3700	-0.514%	196,182	-12.571%
2024-07-22	526.6500	531.070000	524.5000	529.0900	+0.908%	171,733	-13.020%
2024-07-19	528.8800	528.880000	520.7100	524.3300	-0.300%	147,316	-12.231%
2024-07-18	528.6400	533.810000	525.4000	525.9100	-0.401%	205,370	-12.495%
2024-07-17	526.9000	531.570000	525.8200	528.0300	-0.168%	257,785	-12.846%
2024-07-16	521.6500	528.950000	517.9000	528.9200	+1.538%	150,933	-12.993%
2024-07-15	525.0000	527.710000	520.1800	520.9100	-0.415%	185,953	-11.655%
2024-07-12	515.4600	525.564300	514.5000	523.0800	+1.705%	261,267	-12.021%
2024-07-11	515.0000	521.140000	509.1904	514.3100	+0.475%	196,317	-10.521%
2024-07-10	509.3700	512.160000	503.5400	511.8800	+0.593%	171,307	-10.096%
2024-07-09	512.7500	512.750000	504.9100	508.8600	-0.512%	147,120	-9.563%
2024-07-08	513.0000	514.430000	507.3100	511.4800	-0.378%	141,481	-10.026%
2024-07-05	509.0300	513.460000	506.9500	513.4200	+0.956%	177,050	-10.366%
2024-07-03	507.2800	514.380000	504.9500	508.5600	-0.086%	110,723	-9.509%
2024-07-02	501.9800	519.440000	501.9800	509.0000	+1.898%	190,379	-9.587%
2024-07-01	502.7900	502.790000	495.2086	499.5200	-0.648%	254,271	-7.872%
2024-06-28	498.9300	506.070000	497.1200	502.7800	+1.816%	651,050	-8.469%
2024-06-27	488.6300	497.430000	485.0000	493.8100	+1.060%	256,360	-6.806%
2024-06-26	486.0200	491.260000	484.0500	488.6300	+0.080%	140,184	-5.818%
2024-06-25	492.9500	494.600000	485.1725	488.2400	-0.677%	186,319	-5.743%
2024-06-24	488.5100	495.235000	486.4100	491.5700	+0.497%	263,862	-6.382%
2024-06-21	479.9600	489.640000	476.4201	489.1400	+2.108%	980,373	-5.917%
2024-06-20	474.1600	479.220000	469.6600	479.0400	+1.298%	256,621	-3.933%
2024-06-18	465.6800	473.230000	463.8400	472.9000	+1.205%	218,049	-2.686%

document.getElementById("k5Q60D").onerror = function(){this.style.display='none';}; .dark-mode .VG9J4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VG9J4d{ color: #333333; background-color: white; border: 2px solid #333333; }TYLTyler Technologies, Inc.stock NYSE

TYL
Tyler Technologies, Inc.
stock NYSE