Dark

TYL
Tyler Technologies, Inc.
stock NYSE

Market Open

Jul 7, 2026 11:04:28 AM EDT

328.15USD+2.865%(+9.14)118,240

313.12Bid 328.88Ask 15.76Spread

Pre-market

Jul 7, 2026 9:29:30 AM EDT

323.36USD+1.364%(+4.35)99

After-hours

Jul 6, 2026 4:10:30 PM EDT

319.01USD-0.020%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	328.8400	329.980000	323.5900	328.1500	+2.865%	118,240	0.000%
2026-07-06	315.5500	320.970000	310.5700	319.0100	+0.286%	663,737	+2.865%
2026-07-02	306.5900	320.060000	303.8000	318.1000	+5.446%	774,839	+3.159%
2026-07-01	300.5200	310.480000	298.4200	301.6700	+3.149%	829,137	+8.778%
2026-06-30	285.9400	294.800000	284.8200	292.4600	+0.588%	722,643	+12.203%
2026-06-29	297.2700	299.970000	286.7300	290.7500	-1.240%	687,803	+12.863%
2026-06-26	285.0950	295.665000	284.7900	294.4000	+4.735%	1,647,477	+11.464%
2026-06-25	283.3400	289.250000	279.7800	281.0900	-1.727%	852,335	+16.742%
2026-06-24	278.3850	291.440000	278.3850	286.0300	+2.468%	891,228	+14.726%
2026-06-23	279.0550	286.000000	275.3000	279.1400	+1.406%	1,119,073	+17.557%
2026-06-22	271.9400	280.290000	270.7100	275.2700	-1.305%	1,084,910	+19.210%
2026-06-18	285.4300	288.820000	274.0900	278.9100	-3.059%	1,775,567	+17.654%
2026-06-17	295.0500	301.000000	287.3000	287.7100	-3.540%	739,362	+14.056%
2026-06-16	290.0400	300.090000	288.6600	298.2700	+2.909%	1,127,291	+10.018%
2026-06-15	298.1200	300.000000	286.0050	289.8400	-3.012%	782,517	+13.218%
2026-06-12	292.9100	298.900000	285.8600	298.8400	+1.137%	712,810	+9.808%
2026-06-11	297.8300	305.660000	294.0800	295.4800	-2.421%	1,204,334	+11.057%
2026-06-10	311.8800	314.710000	302.5900	302.8100	-1.978%	1,645,382	+8.368%
2026-06-09	297.2300	309.010000	293.7200	308.9200	+1.695%	1,394,085	+6.225%
2026-06-08	307.3300	308.850000	301.1600	303.7700	-2.660%	640,226	+8.026%
2026-06-05	312.9900	316.010000	305.1700	312.0700	+1.272%	658,142	+5.153%
2026-06-04	310.8500	314.560000	306.1700	308.1500	+1.442%	691,732	+6.490%
2026-06-03	310.0100	310.600000	298.9450	303.7700	-3.122%	653,610	+8.026%
2026-06-02	321.6900	322.500000	307.1400	313.5600	-4.933%	653,148	+4.653%
2026-06-01	321.8900	331.540000	317.3100	329.8300	+5.327%	780,979	-0.509%
2026-05-29	305.6200	313.260000	302.4700	313.1500	+2.323%	1,217,397	+4.790%
2026-05-28	303.8800	310.535000	301.1600	306.0400	+1.154%	662,479	+7.225%
2026-05-27	306.0000	310.630000	299.8300	302.5500	-1.575%	626,895	+8.461%
2026-05-26	309.3300	311.630000	305.7500	307.3900	-1.871%	650,089	+6.754%
2026-05-22	309.7000	316.820000	309.5250	313.2500	+1.461%	357,883	+4.757%
2026-05-21	313.2900	313.290000	305.0000	308.7400	-2.685%	514,453	+6.287%
2026-05-20	316.6000	317.960000	310.1500	317.2600	-1.698%	622,624	+3.433%
2026-05-19	328.4200	330.920000	318.4300	322.7400	+0.608%	1,005,221	+1.676%
2026-05-18	310.6400	325.540000	310.6400	320.7900	+2.854%	1,033,051	+2.294%
2026-05-15	304.9300	312.150000	300.8850	311.8900	+4.283%	924,029	+5.213%
2026-05-14	296.7700	303.070000	294.3700	299.0800	+0.164%	696,316	+9.720%
2026-05-13	304.4800	307.461700	294.3600	298.5900	-3.572%	848,293	+9.900%
2026-05-12	317.6680	319.060000	307.1500	309.6500	-0.839%	3,601,183	+5.974%
2026-05-11	315.8000	320.030000	307.3700	312.2700	-3.793%	742,194	+5.085%
2026-05-08	327.1900	328.525000	318.0000	324.5800	-1.963%	312,607	+1.100%
2026-05-07	324.6200	335.940000	324.6200	331.0800	+3.253%	440,261	-0.885%
2026-05-06	323.6800	328.430000	318.6400	320.6500	-2.187%	404,398	+2.339%
2026-05-05	327.0000	329.835000	320.3800	327.8200	+0.174%	411,813	+0.101%
2026-05-04	336.0000	338.140000	327.0000	327.2500	-2.459%	568,090	+0.275%
2026-05-01	351.5000	358.500000	334.2000	335.5000	-1.653%	507,734	-2.191%
2026-04-30	358.0000	366.630000	332.3200	341.1400	-4.177%	935,339	-3.808%
2026-04-29	340.0000	356.630000	335.7400	356.0100	+4.567%	697,439	-7.826%
2026-04-28	343.7700	349.730000	340.2200	340.4600	+0.853%	576,795	-3.616%
2026-04-27	339.1800	346.610000	336.4400	337.5800	-1.301%	521,092	-2.793%
2026-04-24	335.9000	342.220000	333.4400	342.0300	+1.873%	381,527	-4.058%
2026-04-23	344.0950	344.095000	328.6100	335.7400	-3.072%	441,383	-2.261%
2026-04-22	345.5800	350.820000	343.4000	346.3800	+1.441%	372,352	-5.263%
2026-04-21	345.9800	350.830000	340.1400	341.4600	-1.292%	336,753	-3.898%
2026-04-20	342.1200	349.170000	341.4200	345.9300	+0.969%	229,277	-5.140%
2026-04-17	345.2300	346.500000	339.4200	342.6100	+0.815%	318,372	-4.221%
2026-04-16	343.7200	347.220000	339.2200	339.8400	+0.661%	368,764	-3.440%
2026-04-15	326.8700	340.400000	325.0000	337.6100	+4.747%	428,323	-2.802%
2026-04-14	325.6600	329.820000	319.4500	322.3100	+0.455%	581,690	+1.812%
2026-04-13	318.9500	324.320000	318.0900	320.8500	+1.119%	789,651	+2.275%
2026-04-10	321.3600	322.005000	314.0700	317.3000	-1.971%	563,667	+3.419%
2026-04-09	324.9600	327.220000	315.8400	323.6800	-1.281%	636,429	+1.381%
2026-04-08	335.2600	340.000000	327.4500	327.8800	-1.744%	484,826	+0.082%
2026-04-07	336.8300	341.485000	333.2200	333.7000	-1.038%	319,582	-1.663%
2026-04-06	338.9400	340.920000	334.1300	337.2000	-0.246%	360,237	-2.684%
2026-04-02	336.0600	343.130000	329.4700	338.0300	+1.361%	527,398	-2.923%
2026-04-01	338.2900	340.500000	329.2000	333.4900	-2.597%	422,061	-1.601%
2026-03-31	343.2000	346.370000	338.6800	342.3800	+0.361%	437,043	-4.156%
2026-03-30	336.9200	346.190000	335.6601	341.1500	+2.132%	347,361	-3.811%
2026-03-27	338.9100	340.600000	330.1500	334.0300	-2.064%	418,082	-1.760%
2026-03-26	328.8850	347.790000	328.8850	341.0700	+2.896%	362,652	-3.788%
2026-03-25	343.4300	346.520000	327.3800	331.4700	-2.010%	415,048	-1.002%
2026-03-24	345.2700	346.500000	333.9200	338.2700	-3.099%	426,515	-2.992%
2026-03-23	351.5000	357.216900	343.4200	349.0900	-0.317%	392,258	-5.998%
2026-03-20	345.0100	355.050000	342.0000	350.2000	+0.037%	1,013,904	-6.296%
2026-03-19	345.0500	355.740000	344.2300	350.0700	+1.779%	644,401	-6.262%
2026-03-18	345.0000	351.500000	342.0900	343.9500	-1.291%	370,263	-4.594%
2026-03-17	348.6700	360.000000	346.2300	348.4500	-0.052%	386,444	-5.826%
2026-03-16	348.8400	354.420000	346.6975	348.6300	-0.332%	443,886	-5.874%
2026-03-13	348.2600	350.760000	341.9800	349.7900	+1.236%	413,629	-6.187%
2026-03-12	348.4900	359.370000	345.0250	345.5200	-0.804%	361,414	-5.027%
2026-03-11	356.4200	360.300000	343.5400	348.3200	-1.671%	378,966	-5.791%
2026-03-10	365.2200	369.640000	343.6926	354.2400	-3.569%	592,642	-7.365%
2026-03-09	370.9300	373.460000	361.4000	367.3500	-1.933%	548,271	-10.671%
2026-03-06	367.2900	376.350000	363.8500	374.5900	+2.383%	524,544	-12.398%
2026-03-05	367.4500	377.770000	365.6800	365.8700	-0.622%	764,639	-10.310%
2026-03-04	362.7100	370.000000	362.2300	368.1600	+0.256%	523,200	-10.868%
2026-03-03	350.1600	369.770000	343.4700	367.2200	+3.553%	900,547	-10.639%
2026-03-02	350.9500	359.630000	348.6200	354.6200	-0.020%	616,503	-7.464%
2026-02-27	344.0300	355.939900	340.9400	354.6900	+0.447%	832,039	-7.483%
2026-02-26	342.1500	358.010000	342.0000	353.1100	+5.371%	1,061,123	-7.069%
2026-02-25	328.2900	337.470000	322.7848	335.1100	+3.499%	741,548	-2.077%
2026-02-24	317.3300	330.340000	316.6700	323.7800	+2.000%	737,817	+1.350%
2026-02-23	315.0300	321.300000	306.3000	317.4300	+0.132%	1,080,727	+3.377%
2026-02-20	318.6500	326.999900	314.8650	317.0100	-0.795%	757,538	+3.514%
2026-02-19	317.7800	320.150000	313.3900	319.5500	+0.728%	636,204	+2.691%
2026-02-18	314.5100	325.000000	312.7200	317.2400	+1.523%	930,146	+3.439%
2026-02-17	305.3100	316.700000	301.9300	312.4800	+2.810%	1,207,277	+5.015%
2026-02-13	291.4600	309.120000	291.4600	303.9400	+5.888%	2,141,277	+7.965%
2026-02-12	320.0000	332.701300	283.7150	287.0400	-15.390%	2,531,055	+14.322%
2026-02-11	363.0400	369.999900	336.5800	339.2500	-5.897%	1,282,704	-3.272%
2026-02-10	357.2600	367.550000	356.5450	360.5100	+1.484%	783,938	-8.976%
2026-02-09	346.8000	358.000000	343.1050	355.2400	+1.978%	761,243	-7.626%
2026-02-06	341.6700	348.810000	339.6450	348.3500	+2.197%	768,218	-5.799%
2026-02-05	347.3400	355.800000	337.8900	340.8600	-0.693%	1,263,307	-3.729%
2026-02-04	334.0000	348.420000	320.2300	343.2400	+3.370%	1,308,951	-4.396%
2026-02-03	362.2000	362.200000	321.3300	332.0500	-8.496%	1,536,288	-1.175%
2026-02-02	372.0900	375.635000	362.5600	362.8800	-1.765%	667,841	-9.571%
2026-01-30	380.6700	383.070000	365.7000	369.4000	-2.789%	701,071	-11.167%
2026-01-29	416.4300	416.430000	377.3000	380.0000	-9.334%	842,586	-13.645%
2026-01-28	435.4500	435.450000	419.0900	419.1200	-1.652%	322,934	-21.705%
2026-01-27	438.6200	440.045000	421.4200	426.1600	-3.106%	364,151	-22.998%
2026-01-26	434.9900	441.020000	433.6601	439.8200	+1.164%	270,905	-25.390%
2026-01-23	436.9700	442.105000	430.5000	434.7600	-1.321%	268,110	-24.522%
2026-01-22	435.7600	443.474000	435.0250	440.5800	+1.439%	400,141	-25.519%
2026-01-21	429.4100	438.330000	427.7901	434.3300	+1.368%	503,032	-24.447%
2026-01-20	434.9300	438.920000	427.6500	428.4700	-2.623%	442,032	-23.414%
2026-01-16	444.5400	445.427300	436.0000	440.0100	-1.376%	309,823	-25.422%
2026-01-15	448.4500	451.820000	438.9400	446.1500	-1.294%	408,400	-26.449%
2026-01-14	441.9900	452.600000	439.1800	452.0000	+1.999%	373,560	-27.400%
2026-01-13	447.0000	447.760000	437.9600	443.1400	-0.744%	452,542	-25.949%
2026-01-12	445.2800	450.760000	444.3875	446.4600	-0.426%	317,268	-26.500%
2026-01-09	454.1400	456.510000	447.7300	448.3700	-1.109%	203,109	-26.813%
2026-01-08	452.4600	460.680200	450.6850	453.4000	+1.153%	361,306	-27.625%
2026-01-07	445.8500	450.659900	441.3600	448.2300	+1.030%	312,864	-26.790%
2026-01-06	441.0600	445.750000	438.2100	443.6600	+0.580%	376,774	-26.036%
2026-01-05	431.9300	446.090000	430.0000	441.1000	+1.209%	353,715	-25.606%
2026-01-02	450.6300	451.740000	431.6800	435.8300	-3.992%	353,691	-24.707%
2025-12-31	456.2100	458.780000	453.2201	453.9500	-0.912%	181,345	-27.712%
2025-12-30	458.0400	464.380000	457.9150	458.1300	-0.562%	147,336	-28.372%
2025-12-29	460.3700	463.355000	458.5400	460.7200	-0.074%	218,076	-28.775%
2025-12-26	461.0000	462.295000	458.8700	461.0600	-0.056%	129,464	-28.827%
2025-12-24	461.4400	461.510000	457.5200	461.3200	-0.201%	113,723	-28.867%
2025-12-23	465.0000	466.000000	458.8428	462.2500	-0.585%	243,656	-29.010%
2025-12-22	460.0000	469.969900	457.9000	464.9700	+1.544%	300,731	-29.426%
2025-12-19	455.7600	460.470000	451.9000	457.9000	+0.545%	1,497,419	-28.336%
2025-12-18	451.0000	458.380000	447.3450	455.4200	+0.922%	560,963	-27.946%
2025-12-17	450.5700	456.740000	448.8400	451.2600	+0.255%	351,540	-27.281%
2025-12-16	449.0000	452.210000	446.6900	450.1100	+0.696%	384,151	-27.096%
2025-12-15	458.6700	458.670000	445.6400	447.0000	-1.896%	551,580	-26.588%
2025-12-12	462.8000	462.800000	454.3500	455.6400	+0.421%	335,081	-27.980%
2025-12-11	455.7700	461.305000	451.7500	453.7300	-0.450%	406,223	-27.677%
2025-12-10	453.3600	456.760000	450.5600	455.7800	+0.534%	414,044	-28.003%
2025-12-09	461.1800	464.580000	451.2250	453.3600	-1.486%	352,050	-27.618%
2025-12-08	468.1700	472.000000	450.1800	460.2000	-1.945%	527,137	-28.694%
2025-12-05	467.1900	470.450000	464.8600	469.3300	+0.579%	289,259	-30.081%
2025-12-04	464.3600	468.920000	462.6300	466.6300	+1.037%	278,910	-29.677%
2025-12-03	460.7100	469.285000	460.6000	461.8400	+0.067%	269,599	-28.947%
2025-12-02	466.6600	467.415000	461.1500	461.5300	-0.863%	284,426	-28.900%
2025-12-01	465.5000	470.690000	463.7400	465.5500	-0.867%	384,106	-29.513%
2025-11-28	459.9500	471.660000	459.9500	469.6200	+0.785%	138,846	-30.124%
2025-11-26	467.8800	473.305000	465.1500	465.9600	-1.005%	257,433	-29.576%
2025-11-25	457.8200	471.800000	455.8100	470.6900	+3.896%	436,493	-30.283%
2025-11-24	471.0800	473.717700	452.5500	453.0400	-4.173%	841,405	-27.567%
2025-11-21	469.1700	481.570000	468.1579	472.7700	+1.453%	565,483	-30.590%
2025-11-20	467.3200	472.650000	463.6700	466.0000	+0.049%	478,910	-29.582%
2025-11-19	465.6300	468.560000	461.0950	465.7700	-0.103%	453,813	-29.547%
2025-11-18	463.2400	469.130000	461.7700	466.2500	+0.691%	437,853	-29.619%
2025-11-17	468.7300	469.420000	458.3400	463.0500	-0.982%	419,131	-29.133%
2025-11-14	464.8300	471.940000	461.0200	467.6400	+0.272%	304,585	-29.829%
2025-11-13	465.0500	469.120000	462.8800	466.3700	-0.054%	386,656	-29.637%
2025-11-12	469.5000	474.000000	463.0000	466.6200	-0.719%	315,670	-29.675%
2025-11-11	465.7100	470.190000	461.9100	470.0000	+1.188%	265,104	-30.181%
2025-11-10	458.5800	466.640000	456.0000	464.4800	+0.227%	414,407	-29.351%
2025-11-07	463.4100	471.280000	456.3801	463.4300	-0.340%	344,974	-29.191%
2025-11-06	465.0000	467.200000	457.4301	465.0100	+0.911%	514,448	-29.432%
2025-11-05	469.7100	472.530000	452.6200	460.8100	-1.895%	715,326	-28.788%
2025-11-04	470.5500	474.955000	463.2600	469.7100	+0.576%	377,838	-30.138%
2025-11-03	471.9100	474.940000	460.0000	467.0200	-1.940%	528,430	-29.735%
2025-10-31	477.4500	483.500000	472.4350	476.2600	-0.381%	404,108	-31.099%
2025-10-30	469.0100	489.920000	450.0010	478.0800	+0.017%	793,340	-31.361%
2025-10-29	504.4300	510.190000	475.7700	478.0000	-6.399%	725,942	-31.349%
2025-10-28	505.8900	513.320000	504.6750	510.6800	+0.318%	211,472	-35.743%
2025-10-27	511.9000	517.505000	501.4500	509.0600	+0.079%	348,151	-35.538%
2025-10-24	518.3700	518.370000	507.2000	508.6600	-1.470%	318,766	-35.487%
2025-10-23	513.3700	517.330000	510.9400	516.2500	+0.624%	234,556	-36.436%
2025-10-22	515.7900	524.430000	512.8200	513.0500	-1.087%	187,853	-36.039%
2025-10-21	509.4900	521.990000	509.4900	518.6900	+1.654%	188,390	-36.735%
2025-10-20	504.6400	514.530000	504.6400	510.2500	+0.920%	222,964	-35.688%
2025-10-17	496.0600	506.550000	496.0600	505.6000	+1.825%	252,197	-35.097%
2025-10-16	498.9400	505.690000	495.5300	496.5400	-1.098%	227,535	-33.913%
2025-10-15	505.0900	507.250000	499.9200	502.0500	-0.836%	274,462	-34.638%
2025-10-14	503.6400	507.750000	500.3900	506.2800	-0.049%	267,033	-35.184%
2025-10-13	502.0900	511.950000	496.9400	506.5300	+0.460%	395,013	-35.216%
2025-10-10	504.0500	509.650000	499.9000	504.2100	-0.444%	322,360	-34.918%
2025-10-09	516.9000	517.670000	505.1173	506.4600	-2.147%	446,144	-35.207%
2025-10-08	497.1300	519.789700	489.4400	517.5700	+6.555%	714,702	-36.598%
2025-10-07	496.0300	496.720000	483.5600	485.7300	-2.116%	375,222	-32.442%
2025-10-06	500.4600	504.400000	495.3000	496.2300	-1.295%	311,286	-33.871%
2025-10-03	498.1900	509.300000	497.3200	502.7400	+0.913%	296,709	-34.728%
2025-10-02	499.5900	508.130000	494.3150	498.1900	-0.509%	510,615	-34.132%
2025-10-01	525.0600	525.060000	498.5800	500.7400	-4.285%	639,825	-34.467%
2025-09-30	524.9100	526.475000	517.6500	523.1600	-1.147%	254,232	-37.275%
2025-09-29	530.5900	531.942600	527.3700	529.2300	-0.093%	239,029	-37.995%
2025-09-26	524.3500	531.530000	520.9500	529.7200	+1.436%	219,954	-38.052%
2025-09-25	522.0000	526.600000	516.7700	522.2200	-0.128%	289,243	-37.162%
2025-09-24	528.9800	530.789000	521.0800	522.8900	-1.041%	383,931	-37.243%
2025-09-23	536.6200	538.900000	527.2300	528.3900	-1.449%	323,467	-37.896%
2025-09-22	531.8000	538.790000	530.5126	536.1600	+0.344%	277,721	-38.796%
2025-09-19	530.7800	537.640000	529.5100	534.3200	+0.806%	995,765	-38.585%
2025-09-18	535.2700	540.620000	528.0900	530.0500	-1.180%	364,773	-38.091%
2025-09-17	537.3200	543.300000	532.1900	536.3800	+0.320%	295,999	-38.821%
2025-09-16	540.1100	541.295000	532.9000	534.6700	-0.888%	246,864	-38.626%
2025-09-15	544.9900	547.930000	532.4700	539.4600	-1.015%	400,275	-39.171%
2025-09-12	553.1900	553.190000	544.4950	544.9900	-1.625%	277,779	-39.788%
2025-09-11	552.4000	555.520000	548.2500	553.9900	+1.480%	301,601	-40.766%
2025-09-10	557.0100	558.490000	543.6800	545.9100	-2.238%	279,618	-39.889%
2025-09-09	566.3400	566.340000	554.4701	558.4100	-1.358%	250,852	-41.235%
2025-09-08	559.9600	566.580000	558.2350	566.1000	+1.097%	233,922	-42.033%
2025-09-05	557.7200	561.020000	553.0800	559.9600	+1.034%	174,404	-41.398%
2025-09-04	553.0900	554.530000	546.4100	554.2300	+0.072%	403,887	-40.792%
2025-09-03	551.7000	554.140000	549.2869	553.8300	+0.243%	168,812	-40.749%
2025-09-02	555.2400	560.170000	548.4000	552.4900	-1.846%	280,282	-40.605%
2025-08-29	557.3200	562.880000	556.8901	562.8800	+1.186%	278,226	-41.702%
2025-08-28	560.5700	560.570000	549.4150	556.2800	-0.808%	293,013	-41.010%
2025-08-27	550.3200	561.840000	550.3200	560.8100	+2.491%	289,795	-41.486%
2025-08-26	553.2500	561.000000	547.1000	547.1800	-1.402%	447,410	-40.029%
2025-08-25	563.6100	564.467500	554.0500	554.9600	-1.101%	209,954	-40.870%
2025-08-22	565.0000	566.950000	555.0200	561.1400	-0.976%	337,303	-41.521%
2025-08-21	563.7800	569.270000	558.3301	566.6700	-0.225%	215,630	-42.092%
2025-08-20	569.6900	575.930000	563.9100	567.9500	-0.405%	231,563	-42.222%
2025-08-19	570.0100	572.767500	566.3900	570.2600	+0.430%	229,784	-42.456%
2025-08-18	572.3300	576.909900	563.8100	567.8200	-0.736%	395,494	-42.209%
2025-08-15	573.2400	578.190000	567.9600	572.0300	-0.211%	279,040	-42.634%
2025-08-14	579.6400	580.480000	570.7650	573.2400	-1.217%	223,967	-42.755%
2025-08-13	566.9700	580.450000	563.4300	580.3000	+2.901%	325,572	-43.452%
2025-08-12	583.4300	584.495000	563.5800	563.9400	-3.468%	341,295	-41.811%
2025-08-11	594.5100	598.060000	582.6350	584.2000	-1.708%	259,117	-43.829%
2025-08-08	598.9700	600.110000	590.7000	594.3500	-0.973%	252,627	-44.788%
2025-08-07	614.5100	615.250000	588.7100	600.1900	-1.891%	532,953	-45.326%
2025-08-06	610.3500	621.340000	610.3500	611.7600	+0.506%	407,430	-46.360%
2025-08-05	602.7100	609.320000	598.0000	608.6800	+0.944%	381,736	-46.088%
2025-08-04	585.0000	603.015000	584.1000	602.9900	+3.669%	337,210	-45.580%
2025-08-01	581.6000	589.240000	577.1250	581.6500	-0.498%	594,905	-43.583%
2025-07-31	563.7200	590.000000	559.4250	584.5600	+5.389%	1,014,619	-43.864%
2025-07-30	552.0000	555.100000	548.3700	554.6700	+0.393%	600,553	-40.839%
2025-07-29	560.4700	560.470000	550.3600	552.5000	-0.712%	363,504	-40.606%
2025-07-28	558.5500	558.550000	552.4400	556.4600	0.000%	572,370	-41.029%
2025-07-25	559.2900	562.350000	551.3900	556.4600	-0.618%	424,855	-41.029%
2025-07-24	561.0000	563.000000	556.4300	559.9200	-0.125%	334,053	-41.393%
2025-07-23	563.8900	565.750000	560.4100	560.6200	-0.772%	189,860	-41.467%
2025-07-22	561.1200	566.950000	561.1200	564.9800	+0.884%	175,933	-41.918%
2025-07-21	567.6800	570.720000	560.0000	560.0300	-0.767%	182,786	-41.405%
2025-07-18	563.1500	565.930000	560.0100	564.3600	+0.552%	253,510	-41.854%
2025-07-17	560.1300	565.470000	557.7800	561.2600	+0.464%	292,110	-41.533%
2025-07-16	555.2400	559.360000	550.4750	558.6700	+0.938%	298,331	-41.262%
2025-07-15	565.0400	569.400000	553.3700	553.4800	-1.600%	289,119	-40.711%
2025-07-14	550.9000	563.650000	550.2100	562.4800	+1.935%	314,423	-41.660%
2025-07-11	559.6000	564.850000	549.9950	551.8000	-1.447%	243,715	-40.531%
2025-07-10	577.1650	577.165000	559.7800	559.9000	-3.295%	405,527	-41.391%
2025-07-09	584.8700	587.130000	578.5050	578.9800	-1.038%	427,646	-43.323%
2025-07-08	590.0000	594.325000	582.1300	585.0500	-0.787%	239,416	-43.911%
2025-07-07	590.4800	595.209900	586.5850	589.6900	-0.059%	235,951	-44.352%
2025-07-03	582.7400	593.380000	581.2500	590.0400	+1.194%	173,785	-44.385%
2025-07-02	587.3200	587.320000	572.2705	583.0800	-1.181%	329,103	-43.721%
2025-07-01	588.8400	592.885000	580.8400	590.0500	-0.471%	347,431	-44.386%
2025-06-30	580.5700	594.050000	578.9450	592.8400	+2.020%	266,831	-44.648%
2025-06-27	578.0000	588.740000	576.9550	581.1000	+0.676%	409,813	-43.530%
2025-06-26	582.6300	583.560000	571.4800	577.2000	-0.695%	269,702	-43.148%
2025-06-25	588.0700	590.425000	581.2250	581.2400	-1.255%	297,347	-43.543%
2025-06-24	584.9100	589.710000	578.3650	588.6300	+1.476%	249,923	-44.252%
2025-06-23	572.3200	580.110000	569.5150	580.0700	+1.808%	226,369	-43.429%
2025-06-20	569.5300	572.984800	568.0000	569.7700	+0.193%	667,966	-42.407%
2025-06-18	580.4100	582.055000	568.2700	568.6700	-2.048%	247,672	-42.295%
2025-06-17	584.5600	586.305000	578.3500	580.5600	-1.455%	246,718	-43.477%
2025-06-16	584.8500	593.720000	582.8250	589.1300	+1.623%	268,873	-44.299%
2025-06-13	581.7800	584.810000	576.8400	579.7200	-1.365%	350,724	-43.395%
2025-06-12	585.0000	590.000000	579.9101	587.7400	+0.634%	186,746	-44.167%
2025-06-11	584.8700	589.440000	580.9100	584.0400	-0.425%	235,058	-43.814%
2025-06-10	580.6900	588.280000	579.7750	586.5300	+1.096%	259,008	-44.052%
2025-06-09	578.6400	583.170000	571.0600	580.1700	+0.686%	184,084	-43.439%
2025-06-06	575.5700	581.040000	572.0200	576.2200	+0.423%	158,992	-43.051%
2025-06-05	580.0000	580.000000	570.7800	573.7900	-0.725%	222,978	-42.810%
2025-06-04	573.9100	582.120000	562.5100	577.9800	+0.692%	353,473	-43.225%
2025-06-03	560.3000	575.610000	557.2350	574.0100	+1.645%	338,836	-42.832%
2025-06-02	570.5200	571.885000	559.2650	564.7200	-2.127%	223,895	-41.892%
2025-05-30	573.2000	577.730000	569.8300	576.9900	+0.929%	457,622	-43.127%
2025-05-29	574.9700	574.970000	566.4700	571.6800	-0.342%	260,627	-42.599%
2025-05-28	576.2400	580.270000	572.5790	573.6400	-0.429%	265,093	-42.795%
2025-05-27	572.2800	578.690000	568.4100	576.1100	+1.783%	206,372	-43.040%
2025-05-23	564.3000	570.350000	559.5900	566.0200	-0.247%	181,266	-42.025%
2025-05-22	566.8200	571.720000	563.1100	567.4200	+0.106%	164,576	-42.168%
2025-05-21	569.2300	577.395000	563.0900	566.8200	-1.290%	241,294	-42.107%
2025-05-20	571.8100	575.645000	569.6300	574.2300	+0.024%	193,261	-42.854%
2025-05-19	573.0500	577.540000	569.2450	574.0900	-0.487%	173,741	-42.840%
2025-05-16	570.8800	580.640000	570.0000	576.9000	+0.728%	183,232	-43.118%
2025-05-15	562.9700	574.960000	561.3450	572.7300	+1.909%	166,344	-42.704%
2025-05-14	565.2700	570.265000	558.4950	562.0000	-1.021%	352,872	-41.610%
2025-05-13	567.5600	575.820000	558.6600	567.8000	+0.462%	342,601	-42.207%
2025-05-12	568.5900	571.100000	559.2100	565.1900	+0.882%	334,273	-41.940%
2025-05-09	562.9000	565.495000	551.3250	560.2500	-0.455%	191,747	-41.428%
2025-05-08	562.4400	568.475000	558.3800	562.8100	+0.914%	211,409	-41.694%
2025-05-07	555.4900	561.945000	554.8700	557.7100	+0.912%	253,100	-41.161%
2025-05-06	544.7300	553.340000	540.5000	552.6700	+0.606%	218,569	-40.625%
2025-05-05	547.5700	552.360000	547.0300	549.3400	-0.120%	229,929	-40.265%
2025-05-02	545.0000	551.650000	539.2800	550.0000	+1.927%	235,688	-40.336%
2025-05-01	542.4100	544.510000	533.1400	539.6000	-0.681%	249,943	-39.186%
2025-04-30	532.1300	544.160000	525.8600	543.3000	+1.713%	569,328	-39.601%
2025-04-29	523.7700	536.710000	523.1500	534.1500	+2.383%	426,769	-38.566%
2025-04-28	526.0100	526.010000	513.5200	521.7200	-0.557%	483,997	-37.102%
2025-04-25	530.5000	532.515000	513.6100	524.6400	-1.105%	543,893	-37.452%
2025-04-24	557.1900	574.910000	525.5850	530.5000	-6.810%	778,861	-38.143%
2025-04-23	578.8100	584.080000	567.7150	569.2700	+0.963%	371,833	-42.356%
2025-04-22	551.7800	568.160000	551.4600	563.8400	+1.496%	296,176	-41.801%
2025-04-21	565.3100	567.121300	547.7600	555.5300	-2.573%	190,066	-40.930%
2025-04-17	568.4200	577.270000	567.1200	570.2000	+0.160%	222,569	-42.450%
2025-04-16	571.6000	578.350000	563.4550	569.2900	-1.580%	157,688	-42.358%
2025-04-15	573.6700	579.770000	570.9200	578.4300	+1.158%	192,805	-43.269%
2025-04-14	573.3600	575.690000	566.6073	571.8100	+0.575%	152,451	-42.612%
2025-04-11	558.1400	570.046400	553.7700	568.5400	+1.964%	209,334	-42.282%
2025-04-10	559.6100	563.850000	539.6750	557.5900	-1.308%	414,206	-41.149%
2025-04-09	518.2700	570.980000	514.7650	564.9800	+8.300%	492,947	-41.918%
2025-04-08	550.5200	550.520000	514.5100	521.6800	-2.495%	313,752	-37.097%
2025-04-07	531.2300	552.988300	514.9100	535.0300	-0.596%	432,796	-38.667%
2025-04-04	562.0600	562.240000	537.6100	538.2400	-5.519%	475,645	-39.033%
2025-04-03	575.0400	580.980000	566.4534	569.6800	-2.085%	281,748	-42.397%
2025-04-02	578.7100	585.560000	576.1312	581.8100	-0.465%	232,095	-43.598%
2025-04-01	582.6100	586.110000	576.7100	584.5300	+0.540%	222,073	-43.861%
2025-03-31	577.5800	587.560000	566.1100	581.3900	+0.298%	415,571	-43.558%
2025-03-28	578.6200	580.555000	569.9486	579.6600	+0.218%	297,671	-43.389%
2025-03-27	579.2000	581.390000	573.0050	578.4000	+0.185%	162,487	-43.266%
2025-03-26	578.7200	585.030000	576.2200	577.3300	-0.512%	201,717	-43.161%
2025-03-25	574.0000	582.740000	574.0000	580.3000	+1.029%	171,781	-43.452%
2025-03-24	574.3900	576.490000	565.8700	574.3900	+1.412%	238,563	-42.870%
2025-03-21	562.8000	566.730000	557.9800	566.3900	-0.453%	392,129	-42.063%
2025-03-20	575.0000	575.000000	565.6400	568.9700	-1.571%	212,205	-42.326%
2025-03-19	574.6700	581.505000	572.9500	578.0500	+0.588%	234,959	-43.232%
2025-03-18	572.2400	576.950000	567.8000	574.6700	+0.017%	262,826	-42.898%
2025-03-17	562.1800	579.950000	558.2750	574.5700	+1.986%	237,430	-42.888%
2025-03-14	558.9200	563.960000	555.2800	563.3800	+1.802%	283,311	-41.753%
2025-03-13	563.9900	565.765000	552.2700	553.4100	-2.689%	301,915	-40.704%
2025-03-12	571.5900	580.700000	565.0400	568.7000	+0.616%	241,444	-42.298%
2025-03-11	572.4900	573.010000	562.8334	565.2200	-1.057%	392,462	-41.943%
2025-03-10	581.7800	583.235000	563.3500	571.2600	-2.849%	310,269	-42.557%
2025-03-07	601.2300	612.620000	567.3150	588.0100	-3.119%	427,637	-44.193%
2025-03-06	617.2800	622.340000	604.7050	606.9400	-2.911%	320,732	-45.934%
2025-03-05	612.4200	626.560000	612.4200	625.1400	+1.270%	241,601	-47.508%
2025-03-04	605.2700	621.920000	597.2300	617.3000	+1.799%	386,891	-46.841%
2025-03-03	612.1600	619.240000	603.6100	606.3900	-0.335%	309,042	-45.885%
2025-02-28	606.7900	611.013200	601.0200	608.4300	+0.499%	312,122	-46.066%
2025-02-27	615.8700	617.080000	603.8000	605.4100	-1.794%	218,067	-45.797%
2025-02-26	616.9000	624.750000	613.3100	616.4700	+0.104%	174,701	-46.770%
2025-02-25	612.5000	621.755000	609.2450	615.8300	+0.368%	178,372	-46.714%
2025-02-24	615.8200	616.540000	609.5900	613.5700	-0.267%	240,303	-46.518%
2025-02-21	628.1200	629.010000	613.5700	615.2100	-2.362%	290,605	-46.660%
2025-02-20	640.6100	641.770000	626.1101	630.0900	-2.263%	247,125	-47.920%
2025-02-19	639.2300	647.112000	631.5901	644.6800	+0.733%	167,212	-49.099%
2025-02-18	641.6700	641.670000	631.0280	639.9900	-0.266%	349,247	-48.726%
2025-02-14	648.9100	650.975000	636.7400	641.7000	-0.779%	310,468	-48.862%
2025-02-13	620.9200	661.310000	618.7500	646.7400	+5.976%	626,855	-49.261%
2025-02-12	600.0000	614.500000	600.0000	610.2700	+0.131%	394,005	-46.229%
2025-02-11	609.4500	612.010000	602.9450	609.4700	-0.386%	175,860	-46.158%
2025-02-10	609.8300	614.969500	601.4200	611.8300	+0.922%	195,008	-46.366%
2025-02-07	614.1000	619.032500	602.5600	606.2400	-1.560%	220,147	-45.871%
2025-02-06	613.4700	616.620000	611.5150	615.8500	-0.024%	173,620	-46.716%
2025-02-05	611.1200	616.795000	606.5800	616.0000	+1.302%	197,270	-46.729%
2025-02-04	606.0800	614.400000	604.5701	608.0800	+0.841%	194,540	-46.035%
2025-02-03	596.5400	607.315000	587.4900	603.0100	+0.228%	172,848	-45.581%
2025-01-31	598.7200	606.150000	593.8960	601.6400	+0.459%	269,722	-45.457%
2025-01-30	605.4800	613.625000	594.0650	598.8900	-1.403%	257,632	-45.207%
2025-01-29	614.9700	616.165000	605.9200	607.4100	-2.007%	229,393	-45.976%
2025-01-28	605.0400	626.075000	600.7600	619.8500	+2.053%	299,302	-47.060%
2025-01-27	588.5000	608.450000	583.6125	607.3800	+2.610%	310,034	-45.973%
2025-01-24	591.4000	594.970000	590.2100	591.9300	-0.259%	151,735	-44.563%
2025-01-23	586.4300	593.700000	582.4001	593.4700	+1.270%	164,382	-44.707%
2025-01-22	586.5100	590.360000	581.5500	586.0300	+0.253%	171,921	-44.005%
2025-01-21	573.0500	586.520000	572.9650	584.5500	+2.673%	188,862	-43.863%
2025-01-17	578.6600	581.159900	568.5900	569.3300	-1.060%	303,452	-42.362%
2025-01-16	573.9300	583.175000	572.7000	575.4300	+0.621%	190,685	-42.973%
2025-01-15	577.5100	580.590000	569.3100	571.8800	+0.282%	181,918	-42.619%
2025-01-14	564.5200	571.500000	561.3500	570.2700	+1.470%	153,007	-42.457%

document.getElementById("PcNqG6").onerror = function(){this.style.display='none';}; .dark-mode .hpnHJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpnHJr{ color: #333333; background-color: white; border: 2px solid #333333; }TYLTyler Technologies, Inc.stock NYSE

TYL
Tyler Technologies, Inc.
stock NYSE