Tyler Technologies, Inc. TYL
NYSE · United States · Technology Services
$318.60+2.34 (+0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $318.60 | +0.74% | $316.03 | $325.90 | $312.63 | 693.90K |
| 2026-09-29 | $316.26 | -2.39% | $321.08 | $321.41 | $312.04 | 840.60K |
| 2026-09-28 | $324.02 | -0.48% | $320.75 | $325.79 | $317.37 | 603.70K |
| 2026-09-25 | $325.57 | -0.39% | $324.93 | $331.41 | $324.64 | 453.30K |
| 2026-09-24 | $326.85 | -1.71% | $334.80 | $338.26 | $325.89 | 618.90K |
| 2026-09-23 | $332.53 | +0.45% | $332.63 | $338.70 | $329.38 | 563.20K |
| 2026-09-22 | $331.05 | -0.42% | $337.65 | $339.87 | $323.59 | 509.80K |
| 2026-09-21 | $332.46 | -1.49% | $339.18 | $342.58 | $328.67 | 786.00K |
| 2026-09-18 | $337.50 | -1.19% | $340.86 | $342.04 | $333.85 | 2.19M |
| 2026-09-17 | $341.57 | -1.41% | $345.41 | $345.42 | $338.00 | 563.70K |
| 2026-09-16 | $346.44 | -1.89% | $346.07 | $350.43 | $344.02 | 647.10K |
| 2026-09-15 | $353.13 | -1.78% | $352.90 | $358.98 | $345.67 | 658.50K |
| 2026-09-14 | $359.54 | +6.79% | $347.74 | $362.00 | $347.19 | 773.30K |
| 2026-09-11 | $336.67 | +0.35% | $336.01 | $340.31 | $333.34 | 521.00K |
| 2026-09-10 | $335.48 | -2.10% | $343.33 | $346.00 | $335.13 | 771.50K |
| 2026-09-09 | $342.68 | -1.48% | $347.22 | $348.00 | $336.52 | 705.30K |
| 2026-09-08 | $347.82 | -4.45% | $359.03 | $359.03 | $343.80 | 773.80K |
| 2026-09-04 | $364.03 | -4.02% | $372.03 | $380.87 | $360.54 | 631.30K |
| 2026-09-03 | $379.27 | +1.17% | $382.00 | $393.53 | $375.39 | 814.30K |
| 2026-09-02 | $374.88 | -0.41% | $372.87 | $381.61 | $371.98 | 823.60K |
| 2026-09-01 | $376.43 | +1.13% | $370.30 | $377.70 | $367.76 | 950.10K |
| 2026-08-31 | $372.22 | -1.51% | $370.73 | $382.39 | $370.01 | 4.93M |
| 2026-08-28 | $377.94 | +2.18% | $370.32 | $379.44 | $369.43 | 1.11M |
| 2026-08-27 | $369.88 | +4.89% | $356.83 | $373.03 | $356.83 | 1.28M |
| 2026-08-26 | $352.65 | +0.74% | $342.41 | $355.74 | $342.00 | 576.40K |
| 2026-08-25 | $350.06 | -1.61% | $347.89 | $354.00 | $343.00 | 665.00K |
| 2026-08-24 | $355.79 | +1.44% | $353.20 | $360.00 | $350.94 | 720.70K |
| 2026-08-21 | $350.73 | +0.74% | $346.78 | $354.77 | $342.27 | 541.60K |
| 2026-08-20 | $348.14 | +0.36% | $347.12 | $353.39 | $345.38 | 643.50K |
| 2026-08-19 | $346.88 | +4.42% | $332.55 | $355.97 | $332.06 | 868.50K |
| 2026-08-18 | $332.21 | +3.66% | $327.37 | $338.22 | $327.17 | 630.60K |
| 2026-08-17 | $320.48 | -2.48% | $324.10 | $326.33 | $319.81 | 597.50K |
| 2026-08-14 | $328.64 | -0.09% | $333.25 | $335.00 | $324.93 | 713.20K |
| 2026-08-13 | $328.95 | +3.56% | $319.01 | $331.86 | $311.07 | 1.02M |
| 2026-08-12 | $317.64 | -1.64% | $316.13 | $319.89 | $311.89 | 659.70K |
| 2026-08-11 | $322.93 | +1.35% | $316.18 | $325.37 | $313.01 | 563.70K |
| 2026-08-10 | $318.63 | +1.98% | $308.36 | $321.00 | $308.00 | 558.00K |
| 2026-08-07 | $312.45 | +2.00% | $309.53 | $315.46 | $307.79 | 693.40K |
| 2026-08-06 | $306.33 | -0.08% | $300.99 | $307.83 | $299.73 | 868.70K |
| 2026-08-05 | $306.58 | -2.15% | $316.75 | $317.63 | $305.16 | 786.10K |
| 2026-08-04 | $313.33 | +2.55% | $300.40 | $313.34 | $300.40 | 917.60K |
| 2026-08-03 | $305.54 | -1.31% | $318.44 | $326.25 | $305.03 | 730.70K |
| 2026-07-31 | $309.60 | -4.24% | $318.46 | $321.62 | $307.63 | 1.24M |
| 2026-07-30 | $323.31 | -3.06% | $322.11 | $331.25 | $314.04 | 1.74M |
| 2026-07-29 | $333.50 | +0.04% | $338.35 | $348.62 | $328.99 | 1.45M |
| 2026-07-28 | $333.35 | +5.53% | $322.59 | $335.12 | $321.33 | 1.38M |
| 2026-07-27 | $315.88 | +6.30% | $303.24 | $323.39 | $300.18 | 784.60K |
| 2026-07-24 | $297.15 | +3.12% | $293.92 | $301.47 | $292.63 | 570.70K |
| 2026-07-23 | $288.16 | +1.35% | $289.00 | $291.06 | $284.29 | 560.20K |
| 2026-07-22 | $284.32 | -5.14% | $301.44 | $302.41 | $282.82 | 784.50K |
| 2026-07-21 | $299.74 | -5.73% | $307.30 | $314.57 | $299.65 | 671.60K |
| 2026-07-20 | $317.96 | -0.49% | $315.12 | $319.08 | $308.76 | 681.80K |
| 2026-07-17 | $319.51 | +1.04% | $317.02 | $324.83 | $313.25 | 778.40K |
| 2026-07-16 | $316.23 | +4.19% | $308.63 | $320.81 | $303.82 | 895.10K |
| 2026-07-15 | $303.52 | +0.74% | $305.71 | $311.30 | $302.26 | 565.30K |
| 2026-07-14 | $301.29 | -4.11% | $301.56 | $307.18 | $300.09 | 598.10K |
| 2026-07-13 | $314.22 | +1.53% | $312.36 | $319.20 | $312.36 | 462.20K |
| 2026-07-10 | $309.48 | -0.49% | $317.71 | $320.37 | $306.07 | 354.60K |
| 2026-07-09 | $311.01 | -1.04% | $304.69 | $311.61 | $299.60 | 605.80K |
| 2026-07-08 | $314.29 | -2.23% | $317.72 | $320.57 | $312.13 | 683.50K |
| 2026-07-07 | $321.45 | +0.76% | $327.70 | $330.73 | $321.13 | 615.00K |
| 2026-07-06 | $319.01 | +0.29% | $315.55 | $320.97 | $310.57 | 663.70K |
| 2026-07-02 | $318.10 | +5.45% | $306.59 | $320.06 | $303.80 | 774.80K |
| 2026-07-01 | $301.67 | +3.15% | $300.52 | $310.48 | $298.42 | 829.10K |
| 2026-06-30 | $292.46 | +0.59% | $285.94 | $294.80 | $284.82 | 722.60K |
| 2026-06-29 | $290.75 | -1.24% | $297.27 | $299.97 | $286.73 | 687.80K |
| 2026-06-26 | $294.40 | +4.74% | $285.10 | $295.67 | $284.79 | 1.65M |
| 2026-06-25 | $281.09 | -1.73% | $283.34 | $289.25 | $279.78 | 852.30K |
| 2026-06-24 | $286.03 | +2.47% | $278.39 | $291.44 | $278.39 | 891.10K |
| 2026-06-23 | $279.14 | +1.41% | $279.06 | $286.00 | $275.30 | 1.12M |
| 2026-06-22 | $275.27 | -1.31% | $271.94 | $280.29 | $270.71 | 1.08M |
| 2026-06-18 | $278.91 | -3.06% | $285.43 | $288.82 | $274.09 | 1.78M |
| 2026-06-17 | $287.71 | -3.54% | $295.05 | $301.00 | $287.30 | 739.30K |
| 2026-06-16 | $298.27 | +2.91% | $290.04 | $300.09 | $288.66 | 1.13M |
| 2026-06-15 | $289.84 | -3.01% | $298.12 | $300.00 | $286.01 | 782.40K |
| 2026-06-12 | $298.84 | +1.14% | $292.91 | $298.90 | $285.86 | 712.80K |
| 2026-06-11 | $295.48 | -2.42% | $297.83 | $305.66 | $294.08 | 1.20M |
| 2026-06-10 | $302.81 | -1.98% | $311.88 | $314.71 | $302.59 | 1.65M |
| 2026-06-09 | $308.92 | +1.70% | $297.23 | $309.01 | $293.72 | 1.39M |
| 2026-06-08 | $303.77 | -2.66% | $307.33 | $308.85 | $301.16 | 640.20K |
| 2026-06-05 | $312.07 | +1.27% | $312.99 | $316.01 | $305.17 | 658.10K |
| 2026-06-04 | $308.15 | +1.44% | $310.85 | $314.56 | $306.17 | 691.70K |
| 2026-06-03 | $303.77 | -3.12% | $310.01 | $310.60 | $298.95 | 653.60K |
| 2026-06-02 | $313.56 | -4.93% | $321.69 | $322.50 | $307.14 | 645.10K |
| 2026-06-01 | $329.83 | +5.33% | $321.89 | $331.54 | $317.31 | 780.90K |
| 2026-05-29 | $313.15 | +2.32% | $305.62 | $313.26 | $302.47 | 1.22M |
| 2026-05-28 | $306.04 | +1.15% | $303.88 | $310.54 | $301.16 | 654.50K |
| 2026-05-27 | $302.55 | -1.57% | $306.00 | $310.63 | $299.83 | 626.90K |
| 2026-05-26 | $307.39 | -1.87% | $309.33 | $311.63 | $305.75 | 650.10K |
| 2026-05-22 | $313.25 | +1.46% | $309.70 | $316.82 | $309.53 | 357.90K |