Tyler Technologies Inc (TYL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 309.53 | 315.46 | 307.79 | 312.45 | +2.00% | 693,458 |
| 2026-08-06 | 300.99 | 307.83 | 299.73 | 306.33 | -0.08% | 868,730 |
| 2026-08-05 | 316.75 | 317.63 | 305.16 | 306.58 | -2.15% | 786,216 |
| 2026-08-04 | 300.40 | 313.34 | 300.40 | 313.33 | +2.55% | 917,621 |
| 2026-08-03 | 318.44 | 326.25 | 305.03 | 305.54 | -1.31% | 730,665 |
| 2026-07-31 | 318.46 | 321.62 | 307.63 | 309.60 | -4.24% | 1,244,172 |
| 2026-07-30 | 322.11 | 331.25 | 314.04 | 323.31 | -3.06% | 1,735,627 |
| 2026-07-29 | 338.35 | 348.62 | 328.99 | 333.50 | +0.04% | 1,450,820 |
| 2026-07-28 | 322.59 | 335.12 | 321.33 | 333.35 | +5.53% | 1,382,439 |
| 2026-07-27 | 303.24 | 323.39 | 300.18 | 315.88 | +6.30% | 784,634 |
| 2026-07-24 | 293.92 | 301.47 | 292.63 | 297.15 | +3.12% | 570,697 |
| 2026-07-23 | 289.00 | 291.06 | 284.29 | 288.16 | +1.35% | 560,321 |
| 2026-07-22 | 301.44 | 302.41 | 282.82 | 284.32 | -5.14% | 784,534 |
| 2026-07-21 | 307.30 | 314.57 | 299.65 | 299.74 | -5.73% | 671,629 |
| 2026-07-20 | 315.12 | 319.08 | 308.76 | 317.96 | -0.49% | 681,792 |
| 2026-07-17 | 317.02 | 324.83 | 313.25 | 319.51 | +1.04% | 778,442 |
| 2026-07-16 | 308.63 | 320.81 | 303.81 | 316.23 | +4.19% | 895,169 |
| 2026-07-15 | 305.71 | 311.30 | 302.26 | 303.52 | +0.74% | 565,330 |
| 2026-07-14 | 301.56 | 307.18 | 300.09 | 301.29 | -4.11% | 598,149 |
| 2026-07-13 | 312.36 | 319.20 | 312.36 | 314.22 | +1.53% | 462,281 |
| 2026-07-10 | 317.71 | 320.37 | 306.07 | 309.48 | -0.49% | 354,744 |
| 2026-07-09 | 304.69 | 311.61 | 299.60 | 311.01 | -1.04% | 605,861 |
| 2026-07-08 | 317.72 | 320.57 | 312.13 | 314.29 | -2.23% | 683,469 |
| 2026-07-07 | 327.70 | 330.73 | 321.13 | 321.45 | +0.76% | 615,015 |
| 2026-07-06 | 315.55 | 320.97 | 310.57 | 319.01 | +0.29% | 663,737 |
| 2026-07-02 | 306.59 | 320.06 | 303.80 | 318.10 | +5.45% | 774,839 |
| 2026-07-01 | 300.52 | 310.48 | 298.42 | 301.67 | +3.15% | 829,136 |
| 2026-06-30 | 285.94 | 294.80 | 284.82 | 292.46 | +0.59% | 722,642 |
| 2026-06-29 | 297.27 | 299.97 | 286.73 | 290.75 | -1.24% | 687,803 |
| 2026-06-26 | 285.10 | 295.67 | 284.79 | 294.40 | +4.74% | 1,647,477 |
| 2026-06-25 | 283.34 | 289.25 | 279.78 | 281.09 | -1.73% | 852,335 |
| 2026-06-24 | 278.38 | 291.44 | 278.38 | 286.03 | +2.47% | 891,228 |
| 2026-06-23 | 279.06 | 286.00 | 275.30 | 279.14 | +1.41% | 1,119,072 |
| 2026-06-22 | 271.94 | 280.29 | 270.71 | 275.27 | -1.31% | 1,084,910 |
| 2026-06-18 | 285.43 | 288.82 | 274.09 | 278.91 | -3.06% | 1,775,567 |
| 2026-06-17 | 295.05 | 301.00 | 287.30 | 287.71 | -3.54% | 739,361 |
| 2026-06-16 | 290.04 | 300.09 | 288.66 | 298.27 | +2.91% | 1,127,290 |
| 2026-06-15 | 298.12 | 300.00 | 286.00 | 289.84 | -3.01% | 782,517 |
| 2026-06-12 | 292.91 | 298.90 | 285.86 | 298.84 | +1.14% | 712,809 |
| 2026-06-11 | 297.83 | 305.66 | 294.08 | 295.48 | -2.42% | 1,204,333 |
| 2026-06-10 | 311.88 | 314.71 | 302.59 | 302.81 | -1.98% | 1,645,381 |
| 2026-06-09 | 297.23 | 309.01 | 293.72 | 308.92 | +1.70% | 1,394,085 |
| 2026-06-08 | 307.33 | 308.85 | 301.16 | 303.77 | -2.66% | 640,225 |
| 2026-06-05 | 312.99 | 316.01 | 305.17 | 312.07 | +1.27% | 658,141 |
| 2026-06-04 | 310.85 | 314.56 | 306.17 | 308.15 | +1.44% | 691,731 |
| 2026-06-03 | 310.01 | 310.60 | 298.94 | 303.77 | -3.12% | 653,610 |
| 2026-06-02 | 321.69 | 322.50 | 307.14 | 313.56 | -4.93% | 645,247 |
| 2026-06-01 | 321.89 | 331.54 | 317.31 | 329.83 | +5.33% | 780,979 |
| 2026-05-29 | 305.62 | 313.26 | 302.47 | 313.15 | +2.32% | 1,217,397 |
| 2026-05-28 | 303.88 | 310.54 | 301.16 | 306.04 | +1.15% | 654,478 |
| 2026-05-27 | 306.00 | 310.63 | 299.83 | 302.55 | -1.57% | 626,894 |
| 2026-05-26 | 309.33 | 311.63 | 305.75 | 307.39 | -1.87% | 650,088 |
| 2026-05-22 | 309.70 | 316.82 | 309.52 | 313.25 | +1.46% | 357,882 |
| 2026-05-21 | 313.29 | 313.29 | 305.00 | 308.74 | -2.69% | 514,452 |
| 2026-05-20 | 316.60 | 317.96 | 310.15 | 317.26 | -1.70% | 622,623 |
| 2026-05-19 | 328.42 | 330.92 | 318.43 | 322.74 | +0.61% | 1,005,220 |
| 2026-05-18 | 310.64 | 325.54 | 310.64 | 320.79 | +2.85% | 1,033,051 |
| 2026-05-15 | 304.93 | 312.15 | 300.88 | 311.89 | +4.28% | 924,028 |
| 2026-05-14 | 296.77 | 303.07 | 294.37 | 299.08 | +0.16% | 696,316 |
| 2026-05-13 | 304.48 | 307.46 | 294.36 | 298.59 | -3.57% | 848,293 |
| 2026-05-12 | 317.67 | 319.06 | 307.15 | 309.65 | -0.84% | 3,573,622 |
| 2026-05-11 | 315.80 | 320.03 | 307.37 | 312.27 | -3.79% | 742,193 |
| 2026-05-08 | 327.19 | 328.52 | 318.00 | 324.58 | -1.96% | 312,606 |
| 2026-05-07 | 324.62 | 335.94 | 324.62 | 331.08 | +3.25% | 440,261 |
| 2026-05-06 | 323.68 | 328.43 | 318.64 | 320.65 | -2.19% | 404,398 |
| 2026-05-05 | 327.00 | 329.83 | 320.38 | 327.82 | +0.17% | 411,813 |
| 2026-05-04 | 336.00 | 338.14 | 327.00 | 327.25 | -2.46% | 568,090 |
| 2026-05-01 | 351.50 | 358.50 | 334.20 | 335.50 | -1.65% | 507,733 |
| 2026-04-30 | 358.00 | 366.63 | 332.32 | 341.14 | -4.18% | 935,338 |
| 2026-04-29 | 340.00 | 356.63 | 335.74 | 356.01 | +4.57% | 697,438 |
| 2026-04-28 | 343.77 | 349.73 | 340.22 | 340.46 | +0.85% | 576,812 |
| 2026-04-27 | 339.18 | 346.61 | 336.44 | 337.58 | -1.30% | 521,091 |
| 2026-04-24 | 335.90 | 342.22 | 333.44 | 342.03 | +1.87% | 381,527 |
| 2026-04-23 | 344.10 | 344.10 | 328.61 | 335.74 | -3.07% | 441,382 |
| 2026-04-22 | 345.58 | 350.82 | 343.40 | 346.38 | +1.44% | 372,352 |
| 2026-04-21 | 345.98 | 350.83 | 340.14 | 341.46 | -1.29% | 336,791 |
| 2026-04-20 | 342.12 | 349.17 | 341.42 | 345.93 | +0.97% | 229,278 |
| 2026-04-17 | 345.23 | 346.50 | 339.42 | 342.61 | +0.82% | 318,372 |
| 2026-04-16 | 343.72 | 347.22 | 339.22 | 339.84 | +0.66% | 368,764 |
| 2026-04-15 | 326.87 | 340.40 | 325.00 | 337.61 | +4.75% | 428,322 |
| 2026-04-14 | 325.66 | 329.82 | 319.45 | 322.31 | +0.46% | 581,689 |
| 2026-04-13 | 318.95 | 324.32 | 318.09 | 320.85 | +1.12% | 789,653 |
| 2026-04-10 | 321.36 | 322.00 | 314.07 | 317.30 | -1.97% | 563,667 |
| 2026-04-09 | 324.96 | 327.22 | 315.84 | 323.68 | -1.28% | 636,477 |
| 2026-04-08 | 335.26 | 340.00 | 327.45 | 327.88 | -1.74% | 484,826 |
| 2026-04-07 | 336.83 | 341.49 | 333.22 | 333.70 | -1.04% | 319,582 |
| 2026-04-06 | 338.94 | 340.92 | 334.13 | 337.20 | -0.25% | 360,237 |
| 2026-04-02 | 336.06 | 343.13 | 329.47 | 338.03 | +1.36% | 527,398 |
| 2026-04-01 | 338.29 | 340.50 | 329.20 | 333.49 | -2.60% | 422,060 |
| 2026-03-31 | 343.20 | 346.37 | 338.68 | 342.38 | +0.36% | 437,043 |
| 2026-03-30 | 336.92 | 346.19 | 335.66 | 341.15 | +2.13% | 347,360 |
| 2026-03-27 | 338.91 | 340.60 | 330.15 | 334.03 | -2.06% | 418,081 |
| 2026-03-26 | 328.88 | 347.79 | 328.88 | 341.07 | +2.90% | 362,652 |
| 2026-03-25 | 343.43 | 346.52 | 327.38 | 331.47 | -2.01% | 415,047 |
| 2026-03-24 | 345.27 | 346.50 | 333.92 | 338.27 | -3.10% | 426,514 |
| 2026-03-23 | 351.50 | 357.22 | 343.42 | 349.09 | -0.32% | 392,257 |
| 2026-03-20 | 345.01 | 355.05 | 342.00 | 350.20 | +0.04% | 1,013,917 |
| 2026-03-19 | 345.05 | 355.74 | 344.23 | 350.07 | +1.78% | 644,400 |
| 2026-03-18 | 345.00 | 351.50 | 342.09 | 343.95 | -1.29% | 370,262 |
| 2026-03-17 | 348.67 | 360.00 | 346.23 | 348.45 | -0.05% | 386,444 |
| 2026-03-16 | 348.84 | 354.42 | 346.70 | 348.63 | -0.33% | 443,885 |
| 2026-03-13 | 348.26 | 350.76 | 341.98 | 349.79 | +1.24% | 413,629 |
| 2026-03-12 | 348.49 | 359.37 | 345.02 | 345.52 | -0.80% | 361,414 |
| 2026-03-11 | 356.42 | 360.30 | 343.54 | 348.32 | -1.67% | 378,965 |
| 2026-03-10 | 365.22 | 369.64 | 343.69 | 354.24 | -3.57% | 592,641 |
| 2026-03-09 | 370.93 | 373.46 | 361.40 | 367.35 | -1.93% | 548,271 |
| 2026-03-06 | 367.29 | 376.35 | 363.85 | 374.59 | +2.38% | 524,544 |
| 2026-03-05 | 367.45 | 377.77 | 365.68 | 365.87 | -0.62% | 764,639 |
| 2026-03-04 | 362.71 | 370.00 | 362.23 | 368.16 | +0.26% | 523,199 |
| 2026-03-03 | 350.16 | 369.77 | 343.47 | 367.22 | +3.55% | 900,546 |
| 2026-03-02 | 350.95 | 359.63 | 348.62 | 354.62 | -0.02% | 616,738 |
| 2026-02-27 | 344.03 | 355.94 | 340.94 | 354.69 | +0.45% | 832,039 |
| 2026-02-26 | 342.15 | 358.01 | 342.00 | 353.11 | +5.37% | 1,066,642 |
| 2026-02-25 | 328.29 | 337.47 | 322.78 | 335.11 | +3.50% | 741,552 |
| 2026-02-24 | 317.33 | 330.34 | 316.67 | 323.78 | +2.00% | 737,816 |
| 2026-02-23 | 315.03 | 321.30 | 306.30 | 317.43 | +0.13% | 1,080,735 |
| 2026-02-20 | 318.65 | 327.00 | 314.87 | 317.01 | -0.79% | 757,538 |
| 2026-02-19 | 317.78 | 320.15 | 313.39 | 319.55 | +0.73% | 636,204 |
| 2026-02-18 | 314.51 | 325.00 | 312.72 | 317.24 | +1.52% | 930,146 |
| 2026-02-17 | 305.31 | 316.70 | 301.93 | 312.48 | +2.81% | 1,207,550 |
| 2026-02-13 | 291.46 | 309.12 | 291.46 | 303.94 | +5.89% | 2,141,283 |
| 2026-02-12 | 320.00 | 332.70 | 283.71 | 287.04 | -15.39% | 2,531,055 |
| 2026-02-11 | 363.04 | 370.00 | 336.58 | 339.25 | -5.90% | 1,280,533 |
| 2026-02-10 | 357.26 | 367.55 | 356.55 | 360.51 | +1.48% | 783,938 |
| 2026-02-09 | 346.80 | 358.00 | 343.11 | 355.24 | +1.98% | 761,243 |
| 2026-02-06 | 341.67 | 348.81 | 339.64 | 348.35 | +2.20% | 768,228 |
| 2026-02-05 | 347.34 | 355.80 | 337.89 | 340.86 | -0.69% | 1,263,308 |
| 2026-02-04 | 334.00 | 348.42 | 320.23 | 343.24 | +3.37% | 1,308,951 |
| 2026-02-03 | 362.20 | 362.20 | 321.33 | 332.05 | -8.50% | 1,536,288 |
| 2026-02-02 | 372.09 | 375.63 | 362.56 | 362.88 | -1.77% | 667,841 |
| 2026-01-30 | 380.67 | 383.07 | 365.70 | 369.40 | -2.79% | 701,071 |
| 2026-01-29 | 416.43 | 416.43 | 377.30 | 380.00 | -9.33% | 842,586 |
| 2026-01-28 | 435.45 | 435.45 | 419.09 | 419.12 | -1.65% | 322,934 |
| 2026-01-27 | 438.62 | 440.05 | 421.42 | 426.16 | -3.11% | 364,151 |
| 2026-01-26 | 434.99 | 441.02 | 433.66 | 439.82 | +1.16% | 270,973 |
| 2026-01-23 | 436.97 | 442.11 | 430.50 | 434.76 | -1.32% | 268,112 |
| 2026-01-22 | 435.76 | 443.47 | 435.02 | 440.58 | +1.44% | 400,141 |
| 2026-01-21 | 429.41 | 438.33 | 427.79 | 434.33 | +1.37% | 503,034 |
| 2026-01-20 | 434.93 | 438.92 | 427.65 | 428.47 | -2.62% | 442,032 |
| 2026-01-16 | 444.54 | 445.43 | 436.00 | 440.01 | -1.38% | 309,823 |
| 2026-01-15 | 448.45 | 451.82 | 438.94 | 446.15 | -1.29% | 408,400 |
| 2026-01-14 | 441.99 | 452.60 | 439.18 | 452.00 | +2.00% | 373,560 |
| 2026-01-13 | 447.00 | 447.76 | 437.96 | 443.14 | -0.74% | 452,678 |
| 2026-01-12 | 445.28 | 450.76 | 444.39 | 446.46 | -0.43% | 317,268 |
| 2026-01-09 | 454.14 | 456.51 | 447.73 | 448.37 | -1.11% | 205,123 |
| 2026-01-08 | 452.46 | 460.68 | 450.69 | 453.40 | +1.15% | 336,492 |
| 2026-01-07 | 445.85 | 450.66 | 441.36 | 448.23 | +1.03% | 312,864 |
| 2026-01-06 | 441.06 | 445.75 | 438.21 | 443.66 | +0.58% | 376,774 |
| 2026-01-05 | 431.93 | 446.09 | 430.00 | 441.10 | +1.21% | 353,715 |
| 2026-01-02 | 450.63 | 451.74 | 431.68 | 435.83 | -3.99% | 353,691 |
| 2025-12-31 | 456.21 | 458.78 | 453.22 | 453.95 | -0.91% | 181,345 |
| 2025-12-30 | 458.04 | 464.38 | 457.92 | 458.13 | -0.56% | 147,336 |
| 2025-12-29 | 460.37 | 463.36 | 458.54 | 460.72 | -0.07% | 218,076 |
| 2025-12-26 | 461.00 | 462.30 | 458.87 | 461.06 | -0.06% | 129,464 |
| 2025-12-24 | 461.44 | 461.51 | 457.52 | 461.32 | -0.20% | 113,723 |
| 2025-12-23 | 465.00 | 466.00 | 458.84 | 462.25 | -0.58% | 243,656 |
| 2025-12-22 | 460.00 | 469.97 | 457.90 | 464.97 | +1.54% | 300,731 |
| 2025-12-19 | 455.76 | 460.47 | 451.90 | 457.90 | +0.54% | 1,497,419 |
| 2025-12-18 | 451.00 | 458.38 | 447.35 | 455.42 | +0.92% | 560,963 |
| 2025-12-17 | 450.57 | 456.74 | 448.84 | 451.26 | +0.26% | 351,540 |
| 2025-12-16 | 449.00 | 452.21 | 446.69 | 450.11 | +0.70% | 384,151 |
| 2025-12-15 | 458.67 | 458.67 | 445.64 | 447.00 | -1.90% | 551,580 |
| 2025-12-12 | 462.80 | 462.80 | 454.35 | 455.64 | +0.42% | 335,081 |
| 2025-12-11 | 455.77 | 461.31 | 451.75 | 453.73 | -0.45% | 406,223 |
| 2025-12-10 | 453.36 | 456.76 | 450.56 | 455.78 | +0.53% | 414,044 |
| 2025-12-09 | 461.18 | 464.58 | 451.23 | 453.36 | -1.49% | 352,050 |
| 2025-12-08 | 468.17 | 472.00 | 450.18 | 460.20 | -1.95% | 527,137 |
| 2025-12-05 | 467.19 | 470.45 | 464.86 | 469.33 | +0.58% | 289,259 |
| 2025-12-04 | 464.36 | 468.92 | 462.63 | 466.63 | +1.04% | 278,910 |
| 2025-12-03 | 460.71 | 469.29 | 460.60 | 461.84 | +0.07% | 269,599 |
| 2025-12-02 | 466.66 | 467.42 | 461.15 | 461.53 | -0.86% | 284,426 |
| 2025-12-01 | 465.50 | 470.69 | 463.74 | 465.55 | -0.87% | 384,106 |
| 2025-11-28 | 459.95 | 471.66 | 459.95 | 469.62 | +0.79% | 138,846 |
| 2025-11-26 | 467.88 | 473.31 | 465.15 | 465.96 | -1.00% | 257,433 |
| 2025-11-25 | 457.82 | 471.80 | 455.81 | 470.69 | +3.90% | 436,493 |
| 2025-11-24 | 471.08 | 473.72 | 452.55 | 453.04 | -4.17% | 841,405 |
| 2025-11-21 | 469.17 | 481.57 | 468.16 | 472.77 | +1.45% | 565,483 |
| 2025-11-20 | 467.32 | 472.65 | 463.67 | 466.00 | +0.05% | 478,910 |
| 2025-11-19 | 465.63 | 468.56 | 461.10 | 465.77 | -0.10% | 453,813 |
| 2025-11-18 | 463.24 | 469.13 | 461.77 | 466.25 | +0.69% | 437,853 |
| 2025-11-17 | 468.73 | 469.42 | 458.34 | 463.05 | -0.98% | 419,131 |
| 2025-11-14 | 464.83 | 471.94 | 461.02 | 467.64 | +0.27% | 304,585 |
| 2025-11-13 | 465.05 | 469.12 | 462.88 | 466.37 | -0.05% | 386,656 |
| 2025-11-12 | 469.50 | 474.00 | 463.00 | 466.62 | -0.72% | 315,670 |
| 2025-11-11 | 465.71 | 470.19 | 461.91 | 470.00 | +1.19% | 265,104 |
| 2025-11-10 | 458.58 | 466.64 | 456.00 | 464.48 | +0.23% | 414,407 |
| 2025-11-07 | 463.41 | 471.28 | 456.38 | 463.43 | -0.34% | 344,974 |
| 2025-11-06 | 465.00 | 467.20 | 457.43 | 465.01 | +0.91% | 514,448 |
| 2025-11-05 | 469.71 | 472.53 | 452.62 | 460.81 | -1.89% | 715,326 |
| 2025-11-04 | 470.55 | 474.95 | 463.26 | 469.71 | +0.58% | 377,838 |
| 2025-11-03 | 471.91 | 474.94 | 460.00 | 467.02 | -1.94% | 528,430 |
| 2025-10-31 | 477.45 | 483.50 | 472.44 | 476.26 | -0.38% | 404,108 |
| 2025-10-30 | 469.01 | 489.92 | 450.00 | 478.08 | +0.02% | 793,340 |
| 2025-10-29 | 504.43 | 510.19 | 475.77 | 478.00 | -6.40% | 725,942 |
| 2025-10-28 | 505.89 | 513.32 | 504.68 | 510.68 | +0.32% | 211,472 |
| 2025-10-27 | 511.90 | 517.50 | 501.45 | 509.06 | +0.08% | 348,151 |
| 2025-10-24 | 518.37 | 518.37 | 507.20 | 508.66 | -1.47% | 318,766 |
| 2025-10-23 | 513.37 | 517.33 | 510.94 | 516.25 | +0.62% | 234,556 |
| 2025-10-22 | 515.79 | 524.43 | 512.82 | 513.05 | -1.09% | 187,853 |
| 2025-10-21 | 509.49 | 521.99 | 509.49 | 518.69 | +1.65% | 188,390 |
| 2025-10-20 | 504.64 | 514.53 | 504.64 | 510.25 | +0.92% | 222,964 |
| 2025-10-17 | 496.06 | 506.55 | 496.06 | 505.60 | +1.82% | 252,197 |
| 2025-10-16 | 498.94 | 505.69 | 495.53 | 496.54 | -1.10% | 227,535 |
| 2025-10-15 | 505.09 | 507.25 | 499.92 | 502.05 | -0.84% | 274,462 |
| 2025-10-14 | 503.64 | 507.75 | 500.39 | 506.28 | -0.05% | 267,033 |
| 2025-10-13 | 502.09 | 511.95 | 496.94 | 506.53 | +0.46% | 395,013 |
| 2025-10-10 | 504.05 | 509.65 | 499.90 | 504.21 | -0.44% | 322,360 |
| 2025-10-09 | 516.90 | 517.67 | 505.12 | 506.46 | -2.15% | 446,144 |
| 2025-10-08 | 497.13 | 519.79 | 489.44 | 517.57 | +6.56% | 714,702 |
| 2025-10-07 | 496.03 | 496.72 | 483.56 | 485.73 | -2.12% | 375,222 |
| 2025-10-06 | 500.46 | 504.40 | 495.30 | 496.23 | -1.29% | 311,286 |
| 2025-10-03 | 498.19 | 509.30 | 497.32 | 502.74 | +0.91% | 296,709 |
| 2025-10-02 | 499.59 | 508.13 | 494.31 | 498.19 | -0.51% | 510,615 |
| 2025-10-01 | 525.06 | 525.06 | 498.58 | 500.74 | -4.29% | 639,825 |
| 2025-09-30 | 524.91 | 526.48 | 517.65 | 523.16 | -1.15% | 254,232 |
| 2025-09-29 | 530.59 | 531.94 | 527.37 | 529.23 | -0.09% | 239,029 |
| 2025-09-26 | 524.35 | 531.53 | 520.95 | 529.72 | +1.44% | 219,954 |
| 2025-09-25 | 522.00 | 526.60 | 516.77 | 522.22 | -0.13% | 289,243 |
| 2025-09-24 | 528.98 | 530.79 | 521.08 | 522.89 | -1.04% | 383,931 |
| 2025-09-23 | 536.62 | 538.90 | 527.23 | 528.39 | -1.45% | 323,467 |
| 2025-09-22 | 531.80 | 538.79 | 530.51 | 536.16 | +0.34% | 277,721 |
| 2025-09-19 | 530.78 | 537.64 | 529.51 | 534.32 | +0.81% | 995,765 |
| 2025-09-18 | 535.27 | 540.62 | 528.09 | 530.05 | -1.18% | 364,773 |
| 2025-09-17 | 537.32 | 543.30 | 532.19 | 536.38 | +0.32% | 295,999 |
| 2025-09-16 | 540.11 | 541.29 | 532.90 | 534.67 | -0.89% | 246,864 |
| 2025-09-15 | 544.99 | 547.93 | 532.47 | 539.46 | -1.01% | 400,275 |
| 2025-09-12 | 553.19 | 553.19 | 544.50 | 544.99 | -1.62% | 277,779 |
| 2025-09-11 | 552.40 | 555.52 | 548.25 | 553.99 | +1.48% | 301,601 |
| 2025-09-10 | 557.01 | 558.49 | 543.68 | 545.91 | -2.24% | 279,618 |
| 2025-09-09 | 566.34 | 566.34 | 554.47 | 558.41 | -1.36% | 250,852 |
| 2025-09-08 | 559.96 | 566.58 | 558.24 | 566.10 | +1.10% | 233,922 |
| 2025-09-05 | 557.72 | 561.02 | 553.08 | 559.96 | +1.03% | 174,404 |
| 2025-09-04 | 553.09 | 554.53 | 546.41 | 554.23 | +0.07% | 403,887 |
| 2025-09-03 | 551.70 | 554.14 | 549.29 | 553.83 | +0.24% | 168,812 |
| 2025-09-02 | 555.24 | 560.17 | 548.40 | 552.49 | -1.85% | 280,282 |
| 2025-08-29 | 557.32 | 562.88 | 556.89 | 562.88 | +1.19% | 278,226 |
| 2025-08-28 | 560.57 | 560.57 | 549.41 | 556.28 | -0.81% | 293,013 |
| 2025-08-27 | 550.32 | 561.84 | 550.32 | 560.81 | +2.49% | 289,795 |
| 2025-08-26 | 553.25 | 561.00 | 547.10 | 547.18 | -1.40% | 447,410 |
| 2025-08-25 | 563.61 | 564.47 | 554.05 | 554.96 | -1.10% | 209,954 |
| 2025-08-22 | 565.00 | 566.95 | 555.02 | 561.14 | -0.98% | 337,303 |
| 2025-08-21 | 563.78 | 569.27 | 558.33 | 566.67 | -0.23% | 215,630 |
| 2025-08-20 | 569.69 | 575.93 | 563.91 | 567.95 | -0.41% | 231,563 |
| 2025-08-19 | 570.01 | 572.77 | 566.39 | 570.26 | +0.43% | 229,784 |
| 2025-08-18 | 572.33 | 576.91 | 563.81 | 567.82 | -0.74% | 395,494 |
| 2025-08-15 | 573.24 | 578.19 | 567.96 | 572.03 | -0.21% | 279,040 |
| 2025-08-14 | 579.64 | 580.48 | 570.76 | 573.24 | -1.22% | 223,967 |
| 2025-08-13 | 566.97 | 580.45 | 563.43 | 580.30 | +2.90% | 325,572 |
| 2025-08-12 | 583.43 | 584.50 | 563.58 | 563.94 | -3.47% | 341,295 |
| 2025-08-11 | 594.51 | 598.06 | 582.63 | 584.20 | -1.71% | 259,117 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.07%). Worst month: Dec (-4.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tyler Technologies Inc's (TYL) latest close?
312.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is TYL's 52-week high and low?
615.25 high and 270.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Tyler Technologies Inc's strongest and weakest month historically?
Historically, TYL's strongest calendar month has been Nov (average +6.07%) and its weakest Dec (average -4.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.