Tyler Technologies Inc (TYL) stock
TYLNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3018% above fair value
$394.30+20.37 (+5.45%)
Close on Oct 30, 2026Market cap $16.15BP/E 52.3Yield –
Price history
Tyler Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$394.30
+5.45% on the day
52-week range
$270.71 – $489.92
-19.5% from the high
Change over 52 weeks
-17.5%
From $478.08 on Oct 30, 2025
Average volume
820,227
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $382.28 | $397.23 | $376.21 | $394.30 | +5.45% | 1,315,485 |
| Oct 29, 2026 | $356.10 | $375.72 | $348.52 | $373.93 | +3.61% | 1,796,362 |
| Oct 28, 2026 | $373.34 | $379.38 | $356.87 | $360.90 | -4.68% | 1,311,316 |
| Oct 27, 2026 | $382.67 | $384.80 | $375.33 | $378.62 | -2.01% | 579,743 |
| Oct 26, 2026 | $387.42 | $389.44 | $379.88 | $386.38 | -0.96% | 701,090 |
| Oct 23, 2026 | $391.65 | $394.66 | $386.11 | $390.14 | -0.59% | 558,782 |
| Oct 22, 2026 | $382.87 | $394.91 | $380.01 | $392.45 | +4.44% | 1,107,600 |
| Oct 21, 2026 | $374.89 | $378.18 | $371.45 | $375.76 | -0.37% | 881,722 |
| Oct 20, 2026 | $366.46 | $377.90 | $366.46 | $377.17 | +4.74% | 714,260 |
| Oct 19, 2026 | $356.68 | $363.14 | $355.55 | $360.09 | -0.22% | 368,332 |
| Oct 16, 2026 | $367.78 | $369.93 | $354.04 | $360.87 | -0.76% | 533,074 |
| Oct 15, 2026 | $356.72 | $366.83 | $356.68 | $363.62 | +3.86% | 739,980 |
| Oct 14, 2026 | $348.00 | $351.58 | $341.54 | $350.11 | +0.93% | 729,244 |
| Oct 13, 2026 | $341.45 | $349.95 | $341.25 | $346.90 | +2.05% | 662,563 |
| Oct 12, 2026 | $336.10 | $342.04 | $334.56 | $339.94 | +3.15% | 522,571 |
| Oct 9, 2026 | $331.25 | $337.07 | $328.17 | $329.55 | -0.48% | 472,175 |
| Oct 8, 2026 | $326.83 | $332.37 | $324.70 | $331.15 | -0.36% | 822,651 |
| Oct 7, 2026 | $333.24 | $334.25 | $328.01 | $332.34 | +0.43% | 351,224 |
| Oct 6, 2026 | $328.33 | $335.07 | $328.33 | $330.91 | +0.79% | 430,554 |
| Oct 5, 2026 | $323.46 | $330.54 | $323.33 | $328.32 | +1.71% | 562,486 |
| Oct 2, 2026 | $329.43 | $330.83 | $322.25 | $322.81 | -2.23% | 379,532 |
| Oct 1, 2026 | $325.59 | $333.83 | $321.33 | $330.18 | +3.63% | 721,675 |
| Sep 30, 2026 | $316.03 | $325.90 | $312.63 | $318.60 | +0.74% | 694,234 |
| Sep 29, 2026 | $321.08 | $321.41 | $312.04 | $316.26 | -2.39% | 840,597 |
| Sep 28, 2026 | $320.75 | $325.79 | $317.37 | $324.02 | -0.48% | 603,724 |
| Sep 25, 2026 | $324.93 | $331.41 | $324.64 | $325.57 | -0.39% | 453,368 |
| Sep 24, 2026 | $334.80 | $338.26 | $325.89 | $326.85 | -1.71% | 618,899 |
| Sep 23, 2026 | $332.63 | $338.70 | $329.38 | $332.53 | +0.45% | 563,229 |
| Sep 22, 2026 | $337.65 | $339.87 | $323.59 | $331.05 | -0.42% | 509,759 |
| Sep 21, 2026 | $339.18 | $342.58 | $328.67 | $332.46 | -1.49% | 786,051 |
| Sep 18, 2026 | $340.86 | $342.04 | $333.85 | $337.50 | -1.19% | 2,185,436 |
| Sep 17, 2026 | $345.41 | $345.42 | $338.00 | $341.57 | -1.41% | 563,762 |
| Sep 16, 2026 | $346.07 | $350.43 | $344.02 | $346.44 | -1.89% | 647,069 |
| Sep 15, 2026 | $352.90 | $358.98 | $345.67 | $353.13 | -1.78% | 658,500 |
| Sep 14, 2026 | $347.74 | $362.00 | $347.19 | $359.54 | +6.79% | 773,362 |
| Sep 11, 2026 | $336.01 | $340.31 | $333.34 | $336.67 | +0.35% | 521,037 |
| Sep 10, 2026 | $343.33 | $346.00 | $335.13 | $335.48 | -2.10% | 771,534 |
| Sep 9, 2026 | $347.22 | $348.00 | $336.52 | $342.68 | -1.48% | 705,297 |
| Sep 8, 2026 | $359.03 | $359.03 | $343.80 | $347.82 | -4.45% | 773,782 |
| Sep 4, 2026 | $372.03 | $380.87 | $360.54 | $364.03 | -4.02% | 631,306 |
| Sep 3, 2026 | $382.00 | $393.53 | $375.39 | $379.27 | +1.17% | 814,282 |
| Sep 2, 2026 | $372.87 | $381.61 | $371.98 | $374.88 | -0.41% | 823,658 |
| Sep 1, 2026 | $370.30 | $377.70 | $367.76 | $376.43 | +1.13% | 950,117 |
| Aug 31, 2026 | $370.73 | $382.39 | $370.01 | $372.22 | -1.51% | 4,926,409 |
| Aug 28, 2026 | $370.32 | $379.44 | $369.43 | $377.94 | +2.18% | 1,105,388 |
| Aug 27, 2026 | $356.83 | $373.03 | $356.83 | $369.88 | +4.89% | 1,276,761 |
| Aug 26, 2026 | $342.41 | $355.74 | $342.00 | $352.65 | +0.74% | 576,355 |
| Aug 25, 2026 | $347.89 | $354.00 | $343.00 | $350.06 | -1.61% | 665,013 |
| Aug 24, 2026 | $353.20 | $360.00 | $350.94 | $355.79 | +1.44% | 720,712 |
| Aug 21, 2026 | $346.78 | $354.77 | $342.27 | $350.73 | +0.74% | 541,611 |
| Aug 20, 2026 | $347.12 | $353.39 | $345.38 | $348.14 | +0.36% | 643,488 |
| Aug 19, 2026 | $332.55 | $355.97 | $332.06 | $346.88 | +4.42% | 868,546 |
| Aug 18, 2026 | $327.37 | $338.22 | $327.17 | $332.21 | +3.66% | 630,696 |
| Aug 17, 2026 | $324.10 | $326.33 | $319.81 | $320.48 | -2.48% | 597,542 |
| Aug 14, 2026 | $333.25 | $335.00 | $324.93 | $328.64 | -0.09% | 713,335 |
| Aug 13, 2026 | $319.01 | $331.86 | $311.07 | $328.95 | +3.56% | 1,021,235 |
| Aug 12, 2026 | $316.13 | $319.89 | $311.89 | $317.64 | -1.64% | 660,046 |
| Aug 11, 2026 | $316.18 | $325.37 | $313.01 | $322.93 | +1.35% | 563,751 |
| Aug 10, 2026 | $308.36 | $321.00 | $308.00 | $318.63 | +1.98% | 558,361 |
| Aug 7, 2026 | $309.53 | $315.46 | $307.79 | $312.45 | +2.00% | 693,458 |
| Aug 6, 2026 | $300.99 | $307.83 | $299.73 | $306.33 | -0.08% | 868,730 |
| Aug 5, 2026 | $316.75 | $317.63 | $305.16 | $306.58 | -2.15% | 786,216 |
| Aug 4, 2026 | $300.40 | $313.34 | $300.40 | $313.33 | +2.55% | 917,621 |
| Aug 3, 2026 | $318.44 | $326.25 | $305.03 | $305.54 | -1.31% | 730,665 |
| Jul 31, 2026 | $318.46 | $321.62 | $307.63 | $309.60 | -4.24% | 1,244,172 |
| Jul 30, 2026 | $322.11 | $331.25 | $314.04 | $323.31 | -3.06% | 1,735,627 |
| Jul 29, 2026 | $338.35 | $348.62 | $328.99 | $333.50 | +0.04% | 1,450,820 |
| Jul 28, 2026 | $322.59 | $335.12 | $321.33 | $333.35 | +5.53% | 1,382,439 |
| Jul 27, 2026 | $303.24 | $323.39 | $300.18 | $315.88 | +6.30% | 784,634 |
| Jul 24, 2026 | $293.92 | $301.47 | $292.63 | $297.15 | +3.12% | 570,697 |
| Jul 23, 2026 | $289.00 | $291.06 | $284.29 | $288.16 | +1.35% | 560,321 |
| Jul 22, 2026 | $301.44 | $302.41 | $282.82 | $284.32 | -5.14% | 784,534 |
| Jul 21, 2026 | $307.30 | $314.57 | $299.65 | $299.74 | -5.73% | 671,629 |
| Jul 20, 2026 | $315.12 | $319.08 | $308.76 | $317.96 | -0.49% | 681,792 |
| Jul 17, 2026 | $317.02 | $324.83 | $313.25 | $319.51 | +1.04% | 778,442 |
| Jul 16, 2026 | $308.63 | $320.81 | $303.82 | $316.23 | +4.19% | 895,169 |
| Jul 15, 2026 | $305.71 | $311.30 | $302.26 | $303.52 | +0.74% | 565,330 |
| Jul 14, 2026 | $301.56 | $307.18 | $300.09 | $301.29 | -4.11% | 598,149 |
| Jul 13, 2026 | $312.36 | $319.20 | $312.36 | $314.22 | +1.53% | 462,281 |
| Jul 10, 2026 | $317.71 | $320.37 | $306.07 | $309.48 | -0.49% | 354,744 |
| Jul 9, 2026 | $304.69 | $311.61 | $299.60 | $311.01 | -1.04% | 605,861 |
| Jul 8, 2026 | $317.72 | $320.57 | $312.13 | $314.29 | -2.23% | 683,469 |
| Jul 7, 2026 | $327.70 | $330.73 | $321.13 | $321.45 | +0.76% | 615,015 |
| Jul 6, 2026 | $315.55 | $320.97 | $310.57 | $319.01 | +0.29% | 663,737 |
| Jul 2, 2026 | $306.59 | $320.06 | $303.80 | $318.10 | +5.45% | 774,839 |
| Jul 1, 2026 | $300.52 | $310.48 | $298.42 | $301.67 | +3.15% | 829,136 |
| Jun 30, 2026 | $285.94 | $294.80 | $284.82 | $292.46 | +0.59% | 722,642 |
| Jun 29, 2026 | $297.27 | $299.97 | $286.73 | $290.75 | -1.24% | 687,803 |
| Jun 26, 2026 | $285.10 | $295.67 | $284.79 | $294.40 | +4.74% | 1,647,477 |
| Jun 25, 2026 | $283.34 | $289.25 | $279.78 | $281.09 | -1.73% | 852,335 |
| Jun 24, 2026 | $278.39 | $291.44 | $278.39 | $286.03 | +2.47% | 891,228 |
| Jun 23, 2026 | $279.06 | $286.00 | $275.30 | $279.14 | +1.41% | 1,119,072 |
| Jun 22, 2026 | $271.94 | $280.29 | $270.71 | $275.27 | -1.31% | 1,084,910 |
| Jun 18, 2026 | $285.43 | $288.82 | $274.09 | $278.91 | -3.06% | 1,775,567 |
| Jun 17, 2026 | $295.05 | $301.00 | $287.30 | $287.71 | -3.54% | 739,361 |
| Jun 16, 2026 | $290.04 | $300.09 | $288.66 | $298.27 | +2.91% | 1,127,290 |
| Jun 15, 2026 | $298.12 | $300.00 | $286.01 | $289.84 | -3.01% | 782,517 |
| Jun 12, 2026 | $292.91 | $298.90 | $285.86 | $298.84 | +1.14% | 712,809 |
| Jun 11, 2026 | $297.83 | $305.66 | $294.08 | $295.48 | -2.42% | 1,204,333 |
| Jun 10, 2026 | $311.88 | $314.71 | $302.59 | $302.81 | -1.98% | 1,645,381 |
| Jun 9, 2026 | $297.23 | $309.01 | $293.72 | $308.92 | +1.70% | 1,394,085 |
| Jun 8, 2026 | $307.33 | $308.85 | $301.16 | $303.77 | -2.66% | 640,225 |
| Jun 5, 2026 | $312.99 | $316.01 | $305.17 | $312.07 | +1.27% | 658,141 |
| Jun 4, 2026 | $310.85 | $314.56 | $306.17 | $308.15 | +1.44% | 691,731 |
| Jun 3, 2026 | $310.01 | $310.60 | $298.95 | $303.77 | -3.12% | 653,610 |
| Jun 2, 2026 | $321.69 | $322.50 | $307.14 | $313.56 | -4.93% | 645,247 |
| Jun 1, 2026 | $321.89 | $331.54 | $317.31 | $329.83 | +5.33% | 780,979 |
| May 29, 2026 | $305.62 | $313.26 | $302.47 | $313.15 | +2.32% | 1,217,397 |
| May 28, 2026 | $303.88 | $310.54 | $301.16 | $306.04 | +1.15% | 654,478 |
| May 27, 2026 | $306.00 | $310.63 | $299.83 | $302.55 | -1.57% | 626,894 |
| May 26, 2026 | $309.33 | $311.63 | $305.75 | $307.39 | -1.87% | 650,088 |
| May 22, 2026 | $309.70 | $316.82 | $309.53 | $313.25 | +1.46% | 357,882 |
| May 21, 2026 | $313.29 | $313.29 | $305.00 | $308.74 | -2.69% | 514,452 |
| May 20, 2026 | $316.60 | $317.96 | $310.15 | $317.26 | -1.70% | 622,623 |
| May 19, 2026 | $328.42 | $330.92 | $318.43 | $322.74 | +0.61% | 1,005,220 |
| May 18, 2026 | $310.64 | $325.54 | $310.64 | $320.79 | +2.85% | 1,033,051 |
| May 15, 2026 | $304.93 | $312.15 | $300.89 | $311.89 | +4.28% | 924,028 |
| May 14, 2026 | $296.77 | $303.07 | $294.37 | $299.08 | +0.16% | 696,316 |
| May 13, 2026 | $304.48 | $307.46 | $294.36 | $298.59 | -3.57% | 848,293 |
| May 12, 2026 | $317.67 | $319.06 | $307.15 | $309.65 | -0.84% | 3,573,622 |
| May 11, 2026 | $315.80 | $320.03 | $307.37 | $312.27 | -3.79% | 742,193 |
| May 8, 2026 | $327.19 | $328.53 | $318.00 | $324.58 | -1.96% | 312,606 |
| May 7, 2026 | $324.62 | $335.94 | $324.62 | $331.08 | +3.25% | 440,261 |
| May 6, 2026 | $323.68 | $328.43 | $318.64 | $320.65 | -2.19% | 404,398 |
| May 5, 2026 | $327.00 | $329.84 | $320.38 | $327.82 | +0.17% | 411,813 |
| May 4, 2026 | $336.00 | $338.14 | $327.00 | $327.25 | -2.46% | 568,090 |
| May 1, 2026 | $351.50 | $358.50 | $334.20 | $335.50 | -1.65% | 507,733 |
| Apr 30, 2026 | $358.00 | $366.63 | $332.32 | $341.14 | -4.18% | 935,338 |
| Apr 29, 2026 | $340.00 | $356.63 | $335.74 | $356.01 | +4.57% | 697,438 |
| Apr 28, 2026 | $343.77 | $349.73 | $340.22 | $340.46 | +0.85% | 576,812 |
| Apr 27, 2026 | $339.18 | $346.61 | $336.44 | $337.58 | -1.30% | 521,091 |
| Apr 24, 2026 | $335.90 | $342.22 | $333.44 | $342.03 | +1.87% | 381,527 |
| Apr 23, 2026 | $344.10 | $344.10 | $328.61 | $335.74 | -3.07% | 441,382 |
| Apr 22, 2026 | $345.58 | $350.82 | $343.40 | $346.38 | +1.44% | 372,352 |
| Apr 21, 2026 | $345.98 | $350.83 | $340.14 | $341.46 | -1.29% | 336,791 |
| Apr 20, 2026 | $342.12 | $349.17 | $341.42 | $345.93 | +0.97% | 229,278 |
| Apr 17, 2026 | $345.23 | $346.50 | $339.42 | $342.61 | +0.82% | 318,372 |
| Apr 16, 2026 | $343.72 | $347.22 | $339.22 | $339.84 | +0.66% | 368,764 |
| Apr 15, 2026 | $326.87 | $340.40 | $325.00 | $337.61 | +4.75% | 428,322 |
| Apr 14, 2026 | $325.66 | $329.82 | $319.45 | $322.31 | +0.46% | 581,689 |
| Apr 13, 2026 | $318.95 | $324.32 | $318.09 | $320.85 | +1.12% | 789,653 |
| Apr 10, 2026 | $321.36 | $322.01 | $314.07 | $317.30 | -1.97% | 563,667 |
| Apr 9, 2026 | $324.96 | $327.22 | $315.84 | $323.68 | -1.28% | 636,477 |
| Apr 8, 2026 | $335.26 | $340.00 | $327.45 | $327.88 | -1.74% | 484,826 |
| Apr 7, 2026 | $336.83 | $341.49 | $333.22 | $333.70 | -1.04% | 319,582 |
| Apr 6, 2026 | $338.94 | $340.92 | $334.13 | $337.20 | -0.25% | 360,237 |
| Apr 2, 2026 | $336.06 | $343.13 | $329.47 | $338.03 | +1.36% | 527,398 |
| Apr 1, 2026 | $338.29 | $340.50 | $329.20 | $333.49 | -2.60% | 422,060 |
| Mar 31, 2026 | $343.20 | $346.37 | $338.68 | $342.38 | +0.36% | 437,043 |
| Mar 30, 2026 | $336.92 | $346.19 | $335.66 | $341.15 | +2.13% | 347,360 |
| Mar 27, 2026 | $338.91 | $340.60 | $330.15 | $334.03 | -2.06% | 418,081 |
| Mar 26, 2026 | $328.89 | $347.79 | $328.89 | $341.07 | +2.90% | 362,652 |
| Mar 25, 2026 | $343.43 | $346.52 | $327.38 | $331.47 | -2.01% | 415,047 |
| Mar 24, 2026 | $345.27 | $346.50 | $333.92 | $338.27 | -3.10% | 426,514 |
| Mar 23, 2026 | $351.50 | $357.22 | $343.42 | $349.09 | -0.32% | 392,257 |
| Mar 20, 2026 | $345.01 | $355.05 | $342.00 | $350.20 | +0.04% | 1,013,917 |
| Mar 19, 2026 | $345.05 | $355.74 | $344.23 | $350.07 | +1.78% | 644,400 |
| Mar 18, 2026 | $345.00 | $351.50 | $342.09 | $343.95 | -1.29% | 370,262 |
| Mar 17, 2026 | $348.67 | $360.00 | $346.23 | $348.45 | -0.05% | 386,444 |
| Mar 16, 2026 | $348.84 | $354.42 | $346.70 | $348.63 | -0.33% | 443,885 |
| Mar 13, 2026 | $348.26 | $350.76 | $341.98 | $349.79 | +1.24% | 413,629 |
| Mar 12, 2026 | $348.49 | $359.37 | $345.03 | $345.52 | -0.80% | 361,414 |
| Mar 11, 2026 | $356.42 | $360.30 | $343.54 | $348.32 | -1.67% | 378,965 |
| Mar 10, 2026 | $365.22 | $369.64 | $343.69 | $354.24 | -3.57% | 592,641 |
| Mar 9, 2026 | $370.93 | $373.46 | $361.40 | $367.35 | -1.93% | 548,271 |
| Mar 6, 2026 | $367.29 | $376.35 | $363.85 | $374.59 | +2.38% | 524,544 |
| Mar 5, 2026 | $367.45 | $377.77 | $365.68 | $365.87 | -0.62% | 764,639 |
| Mar 4, 2026 | $362.71 | $370.00 | $362.23 | $368.16 | +0.26% | 523,199 |
| Mar 3, 2026 | $350.16 | $369.77 | $343.47 | $367.22 | +3.55% | 900,546 |
| Mar 2, 2026 | $350.95 | $359.63 | $348.62 | $354.62 | -0.02% | 616,738 |
| Feb 27, 2026 | $344.03 | $355.94 | $340.94 | $354.69 | +0.45% | 832,039 |
| Feb 26, 2026 | $342.15 | $358.01 | $342.00 | $353.11 | +5.37% | 1,066,642 |
| Feb 25, 2026 | $328.29 | $337.47 | $322.78 | $335.11 | +3.50% | 741,552 |
| Feb 24, 2026 | $317.33 | $330.34 | $316.67 | $323.78 | +2.00% | 737,816 |
| Feb 23, 2026 | $315.03 | $321.30 | $306.30 | $317.43 | +0.13% | 1,080,735 |
| Feb 20, 2026 | $318.65 | $327.00 | $314.87 | $317.01 | -0.79% | 757,538 |
| Feb 19, 2026 | $317.78 | $320.15 | $313.39 | $319.55 | +0.73% | 636,204 |
| Feb 18, 2026 | $314.51 | $325.00 | $312.72 | $317.24 | +1.52% | 930,146 |
| Feb 17, 2026 | $305.31 | $316.70 | $301.93 | $312.48 | +2.81% | 1,207,550 |
| Feb 13, 2026 | $291.46 | $309.12 | $291.46 | $303.94 | +5.89% | 2,141,283 |
| Feb 12, 2026 | $320.00 | $332.70 | $283.72 | $287.04 | -15.39% | 2,531,055 |
| Feb 11, 2026 | $363.04 | $370.00 | $336.58 | $339.25 | -5.90% | 1,280,533 |
| Feb 10, 2026 | $357.26 | $367.55 | $356.55 | $360.51 | +1.48% | 783,938 |
| Feb 9, 2026 | $346.80 | $358.00 | $343.11 | $355.24 | +1.98% | 761,243 |
| Feb 6, 2026 | $341.67 | $348.81 | $339.65 | $348.35 | +2.20% | 768,228 |
| Feb 5, 2026 | $347.34 | $355.80 | $337.89 | $340.86 | -0.69% | 1,263,308 |
| Feb 4, 2026 | $334.00 | $348.42 | $320.23 | $343.24 | +3.37% | 1,308,951 |
| Feb 3, 2026 | $362.20 | $362.20 | $321.33 | $332.05 | -8.50% | 1,536,288 |
| Feb 2, 2026 | $372.09 | $375.64 | $362.56 | $362.88 | -1.77% | 667,841 |
| Jan 30, 2026 | $380.67 | $383.07 | $365.70 | $369.40 | -2.79% | 701,071 |
| Jan 29, 2026 | $416.43 | $416.43 | $377.30 | $380.00 | -9.33% | 842,586 |
| Jan 28, 2026 | $435.45 | $435.45 | $419.09 | $419.12 | -1.65% | 322,934 |
| Jan 27, 2026 | $438.62 | $440.05 | $421.42 | $426.16 | -3.11% | 364,151 |
| Jan 26, 2026 | $434.99 | $441.02 | $433.66 | $439.82 | +1.16% | 270,973 |
| Jan 23, 2026 | $436.97 | $442.11 | $430.50 | $434.76 | -1.32% | 268,112 |
| Jan 22, 2026 | $435.76 | $443.47 | $435.03 | $440.58 | +1.44% | 400,141 |
| Jan 21, 2026 | $429.41 | $438.33 | $427.79 | $434.33 | +1.37% | 503,034 |
| Jan 20, 2026 | $434.93 | $438.92 | $427.65 | $428.47 | -2.62% | 442,032 |
| Jan 16, 2026 | $444.54 | $445.43 | $436.00 | $440.01 | -1.38% | 309,823 |
| Jan 15, 2026 | $448.45 | $451.82 | $438.94 | $446.15 | -1.29% | 408,400 |
| Jan 14, 2026 | $441.99 | $452.60 | $439.18 | $452.00 | +2.00% | 373,560 |
| Jan 13, 2026 | $447.00 | $447.76 | $437.96 | $443.14 | -0.74% | 452,678 |
| Jan 12, 2026 | $445.28 | $450.76 | $444.39 | $446.46 | -0.43% | 317,268 |
| Jan 9, 2026 | $454.14 | $456.51 | $447.73 | $448.37 | -1.11% | 205,123 |
| Jan 8, 2026 | $452.46 | $460.68 | $450.69 | $453.40 | +1.15% | 336,492 |
| Jan 7, 2026 | $445.85 | $450.66 | $441.36 | $448.23 | +1.03% | 312,864 |
| Jan 6, 2026 | $441.06 | $445.75 | $438.21 | $443.66 | +0.58% | 376,774 |
| Jan 5, 2026 | $431.93 | $446.09 | $430.00 | $441.10 | +1.21% | 353,715 |
| Jan 2, 2026 | $450.63 | $451.74 | $431.68 | $435.83 | -3.99% | 353,691 |
| Dec 31, 2025 | $456.21 | $458.78 | $453.22 | $453.95 | -0.91% | 181,345 |
| Dec 30, 2025 | $458.04 | $464.38 | $457.92 | $458.13 | -0.56% | 147,336 |
| Dec 29, 2025 | $460.37 | $463.36 | $458.54 | $460.72 | -0.07% | 218,076 |
| Dec 26, 2025 | $461.00 | $462.30 | $458.87 | $461.06 | -0.06% | 129,464 |
| Dec 24, 2025 | $461.44 | $461.51 | $457.52 | $461.32 | -0.20% | 113,723 |
| Dec 23, 2025 | $465.00 | $466.00 | $458.84 | $462.25 | -0.58% | 243,656 |
| Dec 22, 2025 | $460.00 | $469.97 | $457.90 | $464.97 | +1.54% | 300,731 |
| Dec 19, 2025 | $455.76 | $460.47 | $451.90 | $457.90 | +0.54% | 1,497,419 |
| Dec 18, 2025 | $451.00 | $458.38 | $447.35 | $455.42 | +0.92% | 560,963 |
| Dec 17, 2025 | $450.57 | $456.74 | $448.84 | $451.26 | +0.26% | 351,540 |
| Dec 16, 2025 | $449.00 | $452.21 | $446.69 | $450.11 | +0.70% | 384,151 |
| Dec 15, 2025 | $458.67 | $458.67 | $445.64 | $447.00 | -1.90% | 551,580 |
| Dec 12, 2025 | $462.80 | $462.80 | $454.35 | $455.64 | +0.42% | 335,081 |
| Dec 11, 2025 | $455.77 | $461.31 | $451.75 | $453.73 | -0.45% | 406,223 |
| Dec 10, 2025 | $453.36 | $456.76 | $450.56 | $455.78 | +0.53% | 414,044 |
| Dec 9, 2025 | $461.18 | $464.58 | $451.23 | $453.36 | -1.49% | 352,050 |
| Dec 8, 2025 | $468.17 | $472.00 | $450.18 | $460.20 | -1.95% | 527,137 |
| Dec 5, 2025 | $467.19 | $470.45 | $464.86 | $469.33 | +0.58% | 289,259 |
| Dec 4, 2025 | $464.36 | $468.92 | $462.63 | $466.63 | +1.04% | 278,910 |
| Dec 3, 2025 | $460.71 | $469.29 | $460.60 | $461.84 | +0.07% | 269,599 |
| Dec 2, 2025 | $466.66 | $467.42 | $461.15 | $461.53 | -0.86% | 284,426 |
| Dec 1, 2025 | $465.50 | $470.69 | $463.74 | $465.55 | -0.87% | 384,106 |
| Nov 28, 2025 | $459.95 | $471.66 | $459.95 | $469.62 | +0.79% | 138,846 |
| Nov 26, 2025 | $467.88 | $473.31 | $465.15 | $465.96 | -1.00% | 257,433 |
| Nov 25, 2025 | $457.82 | $471.80 | $455.81 | $470.69 | +3.90% | 436,493 |
| Nov 24, 2025 | $471.08 | $473.72 | $452.55 | $453.04 | -4.17% | 841,405 |
| Nov 21, 2025 | $469.17 | $481.57 | $468.16 | $472.77 | +1.45% | 565,483 |
| Nov 20, 2025 | $467.32 | $472.65 | $463.67 | $466.00 | +0.05% | 478,910 |
| Nov 19, 2025 | $465.63 | $468.56 | $461.10 | $465.77 | -0.10% | 453,813 |
| Nov 18, 2025 | $463.24 | $469.13 | $461.77 | $466.25 | +0.69% | 437,853 |
| Nov 17, 2025 | $468.73 | $469.42 | $458.34 | $463.05 | -0.98% | 419,131 |
| Nov 14, 2025 | $464.83 | $471.94 | $461.02 | $467.64 | +0.27% | 304,585 |
| Nov 13, 2025 | $465.05 | $469.12 | $462.88 | $466.37 | -0.05% | 386,656 |
| Nov 12, 2025 | $469.50 | $474.00 | $463.00 | $466.62 | -0.72% | 315,670 |
| Nov 11, 2025 | $465.71 | $470.19 | $461.91 | $470.00 | +1.19% | 265,104 |
| Nov 10, 2025 | $458.58 | $466.64 | $456.00 | $464.48 | +0.23% | 414,407 |
| Nov 7, 2025 | $463.41 | $471.28 | $456.38 | $463.43 | -0.34% | 344,974 |
| Nov 6, 2025 | $465.00 | $467.20 | $457.43 | $465.01 | +0.91% | 514,448 |
| Nov 5, 2025 | $469.71 | $472.53 | $452.62 | $460.81 | -1.89% | 715,326 |
| Nov 4, 2025 | $470.55 | $474.96 | $463.26 | $469.71 | +0.58% | 377,838 |
| Nov 3, 2025 | $471.91 | $474.94 | $460.00 | $467.02 | -1.94% | 528,430 |
| Oct 31, 2025 | $477.45 | $483.50 | $472.44 | $476.26 | -0.38% | 404,108 |
| Oct 30, 2025 | $469.01 | $489.92 | $450.00 | $478.08 | +0.02% | 793,340 |
| Oct 29, 2025 | $504.43 | $510.19 | $475.77 | $478.00 | -6.40% | 725,942 |
| Oct 28, 2025 | $505.89 | $513.32 | $504.68 | $510.68 | +0.32% | 211,472 |
| Oct 27, 2025 | $511.90 | $517.51 | $501.45 | $509.06 | +0.08% | 348,151 |
| Oct 24, 2025 | $518.37 | $518.37 | $507.20 | $508.66 | -1.47% | 318,766 |
| Oct 23, 2025 | $513.37 | $517.33 | $510.94 | $516.25 | +0.62% | 234,556 |
| Oct 22, 2025 | $515.79 | $524.43 | $512.82 | $513.05 | -1.09% | 187,853 |
| Oct 21, 2025 | $509.49 | $521.99 | $509.49 | $518.69 | +1.65% | 188,390 |
| Oct 20, 2025 | $504.64 | $514.53 | $504.64 | $510.25 | – | 222,964 |
Seasonality
TYL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 1.0% | -0.5% | 2.9% | 1.1% | 0.4% | 5.2% | 2.9% | -3.4% | 2.7% | 3.0% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -18.6% | -4.0% | -3.5% | -0.4% | -8.2% | -6.6% | 5.9% | 20.2% | -14.4% | 23.8% | ||
| 2025 | 4.3% | 1.1% | -4.4% | -6.6% | 6.2% | 2.7% | -1.4% | -3.7% | -7.1% | -9.0% | -1.4% | -3.3% |
| 2024 | 1.1% | 3.4% | -2.8% | 8.6% | 4.1% | 4.7% | 13.0% | 3.5% | -0.7% | 3.7% | 3.9% | -8.3% |
| 2023 | 0.1% | -0.5% | 10.4% | 6.9% | 4.7% | 4.9% | -4.8% | 0.5% | -3.1% | -3.4% | 9.6% | 2.3% |
| 2022 | -11.9% | -9.6% | 3.9% | -11.3% | -9.9% | -6.6% | 20.0% | -6.9% | -6.5% | -7.0% | 6.0% | -5.9% |
| 2021 | -3.1% | 9.6% | -8.4% | 0.1% | -5.1% | 12.2% | 8.9% | -1.4% | -5.6% | 18.4% | -4.5% | 3.7% |
| 2020 | 7.9% | -3.2% | -5.4% | 8.1% | 17.0% | -7.6% | 3.0% | -3.3% | 0.9% | 10.3% | 11.2% | 2.1% |
| 2019 | 1.8% | 8.2% | -0.2% | 13.5% | -8.0% | 1.3% | 8.0% | 9.9% | 2.3% | 2.3% | 8.1% | 3.4% |
| 2018 | 13.8% | 0.8% | 3.9% | 3.8% | 5.8% | -4.1% | 1.3% | 9.8% | -0.8% | -13.6% | -8.9% | -3.6% |
| 2017 | 2.3% | 3.9% | 1.9% | 5.8% | 4.5% | 2.8% | -2.2% | 0.6% | 0.9% | 1.7% | 3.2% | -3.2% |