Tyler Technologies Inc (TYL) Historical Stock Data
560.25 ↓2.56 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TYL is up 0.06% a day on average. There have been 17 days where Tyler Technologies Inc closed green and 13 days where TYL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 562.90 | 560.25 | ↓$2.65 (-0.47%) | 551.33 | 565.47 | 191.72K |
2025-05-08 | 562.44 | 562.81 | ↑$0.37 (0.07%) | 558.38 | 568.48 | 211.40K |
2025-05-07 | 555.49 | 557.71 | ↑$2.22 (0.40%) | 554.87 | 561.95 | 196.04K |
2025-05-06 | 544.73 | 552.67 | ↑$7.94 (1.46%) | 540.50 | 553.14 | 212.31K |
2025-05-05 | 548.11 | 549.34 | ↑$1.23 (0.22%) | 548.11 | 552.36 | 229.83K |
2025-05-02 | 545.00 | 550.00 | ↑$5.00 (0.92%) | 539.28 | 551.65 | 235.61K |
2025-05-01 | 542.41 | 539.60 | ↓$2.81 (-0.52%) | 533.14 | 544.51 | 249.90K |
2025-04-30 | 532.13 | 543.30 | ↑$11.17 (2.10%) | 525.86 | 544.06 | 569.19K |
2025-04-29 | 523.77 | 534.15 | ↑$10.38 (1.98%) | 523.36 | 536.71 | 426.75K |
2025-04-28 | 525.21 | 521.72 | ↓$3.49 (-0.66%) | 513.53 | 525.21 | 483.94K |
2025-04-25 | 530.50 | 524.64 | ↓$5.86 (-1.10%) | 513.61 | 532.52 | 543.66K |
2025-04-24 | 557.19 | 530.50 | ↓$26.69 (-4.79%) | 527.01 | 574.61 | 778.74K |
2025-04-23 | 578.81 | 569.27 | ↓$9.54 (-1.65%) | 567.72 | 584.08 | 317.72K |
2025-04-22 | 551.78 | 563.84 | ↑$12.06 (2.19%) | 551.46 | 568.16 | 293.83K |
2025-04-21 | 565.31 | 555.53 | ↓$9.78 (-1.73%) | 547.88 | 567.12 | 190.06K |
2025-04-17 | 568.42 | 570.20 | ↑$1.78 (0.31%) | 568.42 | 577.27 | 180.58K |
2025-04-16 | 571.60 | 569.29 | ↓$2.31 (-0.40%) | 563.46 | 578.35 | 157.69K |
2025-04-15 | 573.67 | 578.43 | ↑$4.76 (0.83%) | 573.36 | 579.77 | 192.81K |
2025-04-14 | 573.36 | 571.81 | ↓$1.55 (-0.27%) | 566.61 | 575.69 | 152.39K |
2025-04-11 | 558.14 | 568.54 | ↑$10.40 (1.86%) | 553.77 | 570.05 | 159.87K |
2025-04-10 | 559.61 | 557.59 | ↓$2.02 (-0.36%) | 539.68 | 563.85 | 414K |
2025-04-09 | 518.27 | 564.98 | ↑$46.71 (9.01%) | 514.77 | 570.98 | 492.93K |
2025-04-08 | 548.45 | 521.68 | ↓$26.77 (-4.88%) | 514.51 | 548.45 | 310.99K |
2025-04-07 | 531.23 | 535.03 | ↑$3.80 (0.72%) | 514.91 | 552.99 | 430.20K |
2025-04-04 | 562.06 | 538.24 | ↓$23.82 (-4.24%) | 537.68 | 562.24 | 420.53K |
2025-04-03 | 575.04 | 569.68 | ↓$5.36 (-0.93%) | 566.45 | 580.98 | 281.73K |
2025-04-02 | 578.71 | 581.81 | ↑$3.10 (0.54%) | 576.13 | 585.39 | 231.96K |
2025-04-01 | 582.61 | 584.53 | ↑$1.92 (0.33%) | 576.71 | 586.11 | 222.07K |
2025-03-31 | 577.58 | 581.39 | ↑$3.81 (0.66%) | 566.11 | 587.56 | 415.57K |
2025-03-28 | 578.62 | 579.66 | ↑$1.04 (0.18%) | 569.95 | 580.56 | 297.57K |
Create an account or log in to view more rows.
$TYL what’s gonna happen now
$TYL diamond balls
$TYL somebody knows something
$TYL whats the target for Friday close?
$TYL LOL
$TYL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TYL bull flag
breakout!
$TYL shorters eat my shit
$TYL hot trash
$TYL Dumping started...
Get out while you can...