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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $325.59 | $397.23 | $321.33 | $394.30 | +23.76% | 16,262,421 |
| Sep 2026 | $370.30 | $393.53 | $312.04 | $318.60 | -14.41% | 15,889,003 |
| Aug 2026 | $318.44 | $382.39 | $299.73 | $372.22 | +20.23% | 20,065,939 |
| Jul 2026 | $300.52 | $348.62 | $282.82 | $309.60 | +5.86% | 17,692,837 |
| Jun 2026 | $321.89 | $331.54 | $270.71 | $292.46 | -6.61% | 20,456,743 |
| May 2026 | $351.50 | $358.50 | $294.36 | $313.15 | -8.20% | 16,111,438 |
| Apr 2026 | $338.29 | $366.63 | $314.07 | $341.14 | -0.36% | 10,293,056 |
| Mar 2026 | $350.95 | $377.77 | $327.38 | $342.38 | -3.47% | 11,282,448 |
| Feb 2026 | $372.09 | $375.64 | $283.72 | $354.69 | -3.98% | 21,032,890 |
| Jan 2026 | $450.63 | $460.68 | $365.70 | $369.40 | -18.63% | 7,915,422 |
| Dec 2025 | $465.50 | $472.00 | $445.64 | $453.95 | -3.34% | 8,220,819 |
| Nov 2025 | $471.91 | $481.57 | $452.55 | $469.62 | -1.39% | 8,196,805 |
| Oct 2025 | $525.06 | $525.06 | $450.00 | $476.26 | -8.96% | 8,668,645 |
| Sep 2025 | $555.24 | $566.58 | $516.77 | $523.16 | -7.06% | 6,662,410 |
| Aug 2025 | $581.60 | $621.34 | $547.10 | $562.88 | -3.71% | 6,864,024 |
| Jul 2025 | $588.84 | $595.21 | $548.37 | $584.56 | -1.40% | 7,708,600 |
| Jun 2025 | $570.52 | $594.05 | $557.24 | $592.84 | +2.75% | 5,665,008 |
| May 2025 | $542.41 | $580.64 | $533.14 | $576.99 | +6.20% | 5,294,784 |
| Apr 2025 | $582.61 | $586.11 | $513.52 | $543.30 | -6.55% | 7,461,032 |
| Mar 2025 | $612.16 | $626.56 | $552.27 | $581.39 | -4.44% | 6,171,523 |
| Feb 2025 | $596.54 | $661.31 | $587.49 | $608.43 | +1.13% | 4,966,832 |
| Jan 2025 | $581.69 | $626.08 | $558.37 | $601.64 | +4.34% | 4,581,733 |
| Dec 2024 | $625.46 | $638.56 | $573.59 | $576.64 | -8.35% | 4,882,972 |
| Nov 2024 | $605.63 | $637.53 | $595.31 | $629.17 | +3.89% | 6,000,538 |
| Oct 2024 | $582.66 | $631.43 | $573.55 | $605.59 | +3.75% | 5,374,479 |
| Sep 2024 | $587.12 | $598.93 | $569.66 | $583.72 | -0.71% | 5,471,431 |
| Aug 2024 | $566.64 | $592.45 | $555.34 | $587.87 | +3.48% | 4,228,080 |
| Jul 2024 | $502.79 | $593.50 | $495.21 | $568.11 | +12.99% | 5,654,107 |
| Jun 2024 | $480.28 | $506.07 | $458.50 | $502.78 | +4.67% | 5,403,193 |
| May 2024 | $460.64 | $500.49 | $452.57 | $480.36 | +4.08% | 4,300,649 |
| Apr 2024 | $425.27 | $466.10 | $397.80 | $461.55 | +8.60% | 5,505,147 |
| Mar 2024 | $436.03 | $441.76 | $411.21 | $425.01 | -2.77% | 4,440,691 |
| Feb 2024 | $422.59 | $454.74 | $421.15 | $437.14 | +3.40% | 4,048,760 |
| Jan 2024 | $414.76 | $451.71 | $398.63 | $422.75 | +1.11% | 3,819,471 |
| Dec 2023 | $408.50 | $420.98 | $399.68 | $418.12 | +2.27% | 4,152,495 |
| Nov 2023 | $373.38 | $424.33 | $362.50 | $408.84 | +9.64% | 5,251,574 |
| Oct 2023 | $386.19 | $395.48 | $361.16 | $372.90 | -3.43% | 4,544,523 |
| Sep 2023 | $401.00 | $401.00 | $374.32 | $386.14 | -3.08% | 4,476,217 |
| Aug 2023 | $396.93 | $401.99 | $370.01 | $398.43 | +0.45% | 3,773,042 |
| Jul 2023 | $414.99 | $426.83 | $382.75 | $396.63 | -4.76% | 4,261,652 |
| Jun 2023 | $391.72 | $418.91 | $385.01 | $416.47 | +4.91% | 5,923,007 |
| May 2023 | $376.92 | $401.51 | $376.66 | $396.96 | +4.73% | 5,354,090 |
| Apr 2023 | $351.27 | $389.73 | $342.59 | $379.03 | +6.88% | 4,664,384 |
| Mar 2023 | $319.75 | $356.54 | $305.06 | $354.64 | +10.39% | 6,283,325 |
| Feb 2023 | $322.41 | $347.49 | $314.64 | $321.25 | -0.47% | 6,769,096 |
| Jan 2023 | $327.32 | $331.44 | $301.69 | $322.77 | +0.11% | 4,918,164 |
| Dec 2022 | $341.34 | $353.13 | $307.47 | $322.41 | -5.93% | 5,444,460 |
| Nov 2022 | $328.15 | $345.24 | $281.11 | $342.74 | +6.00% | 8,129,179 |
| Oct 2022 | $349.00 | $371.44 | $312.86 | $323.33 | -6.96% | 5,911,042 |
| Sep 2022 | $367.55 | $390.40 | $336.89 | $347.50 | -6.46% | 3,758,884 |
| Aug 2022 | $393.36 | $425.81 | $371.14 | $371.51 | -6.89% | 4,186,261 |
| Jul 2022 | $331.26 | $402.65 | $313.35 | $399.00 | +20.01% | 4,419,044 |
| Jun 2022 | $361.19 | $366.56 | $300.85 | $332.48 | -6.56% | 5,224,258 |
| May 2022 | $396.11 | $398.84 | $327.97 | $355.82 | -9.85% | 8,063,726 |
| Apr 2022 | $443.44 | $450.96 | $368.72 | $394.71 | -11.28% | 4,456,815 |
| Mar 2022 | $428.51 | $453.03 | $389.46 | $444.89 | +3.88% | 4,247,891 |
| Feb 2022 | $473.75 | $492.59 | $385.00 | $428.26 | -9.61% | 4,415,572 |
| Jan 2022 | $536.41 | $538.96 | $428.68 | $473.80 | -11.92% | 4,023,904 |
| Dec 2021 | $521.63 | $544.05 | $492.78 | $537.95 | +3.66% | 3,534,056 |
| Nov 2021 | $543.00 | $557.55 | $500.50 | $518.98 | -4.46% | 3,516,535 |
| Oct 2021 | $460.67 | $546.98 | $452.26 | $543.22 | +18.44% | 2,988,984 |
| Sep 2021 | $486.04 | $491.34 | $450.20 | $458.65 | -5.57% | 3,001,534 |
| Aug 2021 | $492.17 | $496.84 | $464.33 | $485.70 | -1.41% | 3,482,143 |
| Jul 2021 | $451.35 | $498.98 | $451.35 | $492.64 | +8.90% | 3,396,272 |
| Jun 2021 | $402.75 | $457.30 | $394.61 | $452.37 | +12.21% | 5,618,093 |
| May 2021 | $427.19 | $433.50 | $384.38 | $403.16 | -5.11% | 5,389,115 |
| Apr 2021 | $430.00 | $456.95 | $422.10 | $424.86 | +0.08% | 4,059,388 |
| Mar 2021 | $466.08 | $479.79 | $372.80 | $424.53 | -8.39% | 8,940,228 |
| Feb 2021 | $426.99 | $479.62 | $416.63 | $463.42 | +9.61% | 4,904,554 |
| Jan 2021 | $438.77 | $447.24 | $417.18 | $422.79 | -3.15% | 4,653,102 |
| Dec 2020 | $427.00 | $466.21 | $414.37 | $436.52 | +2.09% | 6,768,554 |
| Nov 2020 | $385.32 | $429.91 | $383.11 | $427.60 | +11.24% | 4,483,158 |
| Oct 2020 | $352.57 | $404.95 | $346.45 | $384.38 | +10.28% | 4,128,992 |
| Sep 2020 | $345.69 | $352.50 | $319.58 | $348.56 | +0.94% | 6,015,858 |
| Aug 2020 | $358.00 | $371.05 | $325.13 | $345.31 | -3.34% | 5,780,883 |
| Jul 2020 | $347.92 | $374.98 | $339.30 | $357.25 | +2.99% | 5,879,303 |
| Jun 2020 | $373.34 | $382.92 | $328.02 | $346.88 | -7.58% | 16,935,811 |
| May 2020 | $318.00 | $379.93 | $308.92 | $375.31 | +17.03% | 7,927,631 |
| Apr 2020 | $292.11 | $336.02 | $275.38 | $320.69 | +8.14% | 6,493,041 |
| Mar 2020 | $314.45 | $337.31 | $247.22 | $296.56 | -5.36% | 8,178,800 |
| Feb 2020 | $325.68 | $340.80 | $302.38 | $313.35 | -3.19% | 5,673,515 |
| Jan 2020 | $301.89 | $324.39 | $301.30 | $323.68 | +7.89% | 4,854,527 |
| Dec 2019 | $289.33 | $301.39 | $277.19 | $300.02 | +3.39% | 6,073,538 |
| Nov 2019 | $269.41 | $293.84 | $267.77 | $290.17 | +8.06% | 7,763,665 |
| Oct 2019 | $263.93 | $274.89 | $245.00 | $268.52 | +2.29% | 5,435,774 |
| Sep 2019 | $255.40 | $265.00 | $248.03 | $262.50 | +2.32% | 4,649,621 |
| Aug 2019 | $234.42 | $260.04 | $234.40 | $256.54 | +9.94% | 5,827,078 |
| Jul 2019 | $220.19 | $238.90 | $217.19 | $233.35 | +8.02% | 3,123,136 |
| Jun 2019 | $212.73 | $228.47 | $205.90 | $216.02 | +1.25% | 3,415,415 |
| May 2019 | $232.36 | $233.15 | $207.53 | $213.35 | -8.00% | 4,838,795 |
| Apr 2019 | $205.98 | $232.27 | $203.77 | $231.91 | +13.46% | 4,323,673 |
| Mar 2019 | $206.91 | $208.43 | $196.88 | $204.40 | -0.19% | 6,428,571 |
| Feb 2019 | $190.10 | $217.89 | $190.01 | $204.79 | +8.25% | 6,961,179 |
| Jan 2019 | $183.42 | $192.48 | $176.27 | $189.19 | +1.81% | 4,705,028 |
| Dec 2018 | $195.20 | $196.70 | $173.26 | $185.82 | -3.60% | 5,035,972 |
| Nov 2018 | $209.56 | $211.67 | $176.55 | $192.76 | -8.93% | 9,902,662 |
| Oct 2018 | $246.62 | $246.62 | $202.17 | $211.66 | -13.63% | 4,650,786 |
| Sep 2018 | $247.15 | $252.47 | $237.45 | $245.06 | -0.77% | 4,052,015 |
| Aug 2018 | $225.79 | $248.40 | $224.31 | $246.95 | +9.76% | 2,590,191 |
| Jul 2018 | $220.49 | $248.25 | $219.59 | $224.99 | +1.30% | 3,033,065 |
| Jun 2018 | $232.17 | $240.35 | $217.45 | $222.10 | -4.11% | 4,576,408 |
| May 2018 | $219.52 | $232.48 | $214.26 | $231.62 | +5.80% | 4,233,134 |
| Apr 2018 | $210.57 | $230.82 | $201.91 | $218.92 | +3.77% | 5,466,877 |
| Mar 2018 | $203.00 | $214.33 | $199.21 | $210.96 | +3.86% | 5,289,371 |
| Feb 2018 | $200.47 | $208.67 | $183.30 | $203.11 | +0.79% | 4,774,908 |
| Jan 2018 | $177.83 | $204.62 | $176.93 | $201.51 | +13.82% | 3,387,840 |
| Dec 2017 | $182.30 | $188.22 | $176.36 | $177.05 | -3.21% | 4,239,149 |
| Nov 2017 | $177.31 | $183.42 | $168.12 | $182.92 | +3.18% | 3,376,709 |
| Oct 2017 | $174.85 | $183.98 | $169.50 | $177.29 | +1.70% | 4,310,513 |
| Sep 2017 | $173.00 | $174.63 | $167.50 | $174.32 | +0.88% | 3,314,862 |
| Aug 2017 | $172.49 | $175.20 | $166.63 | $172.80 | +0.58% | 3,537,448 |
| Jul 2017 | $175.63 | $182.49 | $165.14 | $171.81 | -2.20% | 3,749,661 |
| Jun 2017 | $170.88 | $178.09 | $160.12 | $175.67 | +2.80% | 4,104,448 |
| May 2017 | $163.23 | $173.39 | $162.52 | $170.88 | +4.46% | 3,563,651 |
| Apr 2017 | $154.22 | $168.95 | $152.00 | $163.59 | +5.84% | 3,270,509 |
| Mar 2017 | $152.64 | $158.00 | $151.37 | $154.56 | +1.92% | 4,564,415 |
| Feb 2017 | $146.72 | $166.86 | $143.38 | $151.65 | +3.86% | 5,788,908 |
| Jan 2017 | $143.80 | $153.92 | $142.75 | $146.02 | +2.28% | 4,313,454 |
| Dec 2016 | $148.89 | $149.46 | $139.61 | $142.77 | -4.12% | 8,697,525 |
| Nov 2016 | $161.06 | $161.54 | $147.21 | $148.90 | -7.17% | 5,590,760 |
| Oct 2016 | $170.96 | $172.24 | $158.18 | $160.40 | -6.32% | 4,142,648 |
| Sep 2016 | $163.54 | $175.77 | $162.99 | $171.23 | +4.44% | 4,565,000 |
| Aug 2016 | $162.93 | $167.59 | $159.24 | $163.95 | +0.57% | 3,960,800 |
| Jul 2016 | $166.55 | $171.41 | $160.06 | $163.02 | -2.21% | 5,641,700 |
| Jun 2016 | $152.39 | $168.19 | $149.60 | $166.71 | +8.75% | 9,856,700 |
| May 2016 | $146.73 | $153.95 | $139.21 | $153.29 | +4.70% | 5,967,800 |
| Apr 2016 | $126.82 | $147.07 | $126.70 | $146.41 | +13.84% | 8,107,200 |
| Mar 2016 | $121.10 | $131.29 | $118.46 | $128.61 | +6.89% | 7,212,600 |
| Feb 2016 | $156.07 | $160.02 | $118.16 | $120.32 | -23.39% | 10,747,900 |
| Jan 2016 | $172.50 | $172.50 | $152.10 | $157.06 | -9.90% | 5,228,300 |
| Dec 2015 | $179.37 | $184.01 | $171.60 | $174.32 | -2.31% | 4,743,000 |
| Nov 2015 | $171.36 | $178.84 | $167.35 | $178.44 | +4.74% | 3,858,300 |
| Oct 2015 | $150.40 | $179.31 | $150.00 | $170.36 | +14.10% | 6,059,400 |
| Sep 2015 | $135.81 | $152.91 | $133.24 | $149.31 | +8.16% | 4,390,600 |
| Aug 2015 | $140.04 | $143.54 | $127.25 | $138.04 | -1.07% | 4,249,500 |
| Jul 2015 | $130.43 | $145.74 | $128.13 | $139.54 | +7.85% | 4,935,200 |
| Jun 2015 | $122.26 | $130.49 | $118.05 | $129.38 | +6.50% | 3,985,800 |
| May 2015 | $123.07 | $125.56 | $118.37 | $121.48 | -0.39% | 3,412,000 |
| Apr 2015 | $120.24 | $133.54 | $118.88 | $121.95 | +1.18% | 4,724,700 |
| Mar 2015 | $119.73 | $125.84 | $113.48 | $120.53 | +0.97% | 3,823,500 |
| Feb 2015 | $106.26 | $120.53 | $103.18 | $119.37 | +12.53% | 3,603,900 |
| Jan 2015 | $110.04 | $112.49 | $103.37 | $106.08 | -3.07% | 3,471,500 |
| Dec 2014 | $108.30 | $115.37 | $104.80 | $109.44 | +0.79% | 9,371,000 |
| Nov 2014 | $111.42 | $113.64 | $104.76 | $108.58 | -2.98% | 2,855,100 |
| Oct 2014 | $88.53 | $113.03 | $86.05 | $111.92 | +26.61% | 6,357,300 |
| Sep 2014 | $89.37 | $92.37 | $86.81 | $88.40 | -0.74% | 4,270,000 |
| Aug 2014 | $91.15 | $93.14 | $88.10 | $89.06 | -1.84% | 3,120,500 |
| Jul 2014 | $91.67 | $97.53 | $84.70 | $90.73 | -0.53% | 4,737,800 |
| Jun 2014 | $78.05 | $91.69 | $76.77 | $91.21 | +16.74% | 3,905,100 |
| May 2014 | $81.94 | $82.90 | $75.39 | $78.13 | -4.31% | 3,700,000 |
| Apr 2014 | $83.72 | $86.78 | $74.37 | $81.65 | -2.43% | 5,354,700 |
| Mar 2014 | $93.73 | $97.00 | $81.54 | $83.68 | -10.77% | 4,232,300 |
| Feb 2014 | $105.46 | $106.31 | $87.22 | $93.78 | -11.07% | 5,879,700 |
| Jan 2014 | $102.09 | $107.99 | $99.78 | $105.45 | +3.25% | 3,267,500 |
| Dec 2013 | $102.41 | $105.74 | $98.62 | $102.13 | -0.47% | 2,946,300 |
| Nov 2013 | $96.52 | $104.32 | $92.21 | $102.61 | +6.10% | 3,193,600 |
| Oct 2013 | $87.67 | $104.08 | $83.25 | $96.71 | +10.56% | 3,459,200 |
| Sep 2013 | $74.70 | $88.68 | $74.70 | $87.47 | +18.38% | 3,612,600 |
| Aug 2013 | $75.21 | $78.86 | $72.30 | $73.89 | -0.98% | 2,601,400 |
| Jul 2013 | $69.30 | $78.99 | $68.60 | $74.62 | +8.85% | 3,418,900 |
| Jun 2013 | $68.98 | $70.49 | $66.65 | $68.55 | -0.67% | 3,318,400 |
| May 2013 | $62.85 | $70.31 | $62.45 | $69.01 | +9.12% | 4,122,000 |
| Apr 2013 | $61.18 | $63.91 | $57.00 | $63.24 | +3.23% | 3,227,900 |
| Mar 2013 | $56.10 | $61.60 | $55.99 | $61.26 | +8.62% | 2,709,800 |
| Feb 2013 | $54.29 | $57.36 | $53.00 | $56.40 | +4.35% | 3,550,200 |
| Jan 2013 | $49.40 | $54.70 | $48.86 | $54.05 | +11.58% | 3,449,000 |
| Dec 2012 | $47.05 | $49.00 | $45.89 | $48.44 | +3.24% | 2,850,600 |
| Nov 2012 | $48.02 | $49.60 | $45.56 | $46.92 | -1.86% | 3,031,900 |
| Oct 2012 | $44.19 | $49.00 | $41.95 | $47.81 | +8.61% | 3,518,000 |
| Sep 2012 | $39.93 | $44.41 | $39.86 | $44.02 | +9.34% | 3,067,300 |
| Aug 2012 | $39.20 | $40.93 | $37.90 | $40.26 | +3.18% | 3,379,300 |
| Jul 2012 | $40.57 | $42.21 | $36.99 | $39.02 | -3.30% | 3,108,600 |
| Jun 2012 | $36.65 | $40.99 | $36.65 | $40.35 | +8.18% | 3,397,800 |
| May 2012 | $39.85 | $40.26 | $36.00 | $37.30 | -6.63% | 3,270,900 |
| Apr 2012 | $38.43 | $41.61 | $38.04 | $39.95 | +4.01% | 3,114,000 |
| Mar 2012 | $37.98 | $39.03 | $36.93 | $38.41 | +1.69% | 2,782,500 |
| Feb 2012 | $35.19 | $39.43 | $35.00 | $37.77 | +7.51% | 3,503,400 |
| Jan 2012 | $30.87 | $35.54 | $29.67 | $35.13 | +16.67% | 4,179,200 |
| Dec 2011 | $31.88 | $32.27 | $28.99 | $30.11 | -6.05% | 3,577,500 |
| Nov 2011 | $30.37 | $32.93 | $28.74 | $32.05 | +1.52% | 4,487,200 |
| Oct 2011 | $25.16 | $32.94 | $24.00 | $31.57 | +24.88% | 6,068,900 |
| Sep 2011 | $25.19 | $25.93 | $23.27 | $25.28 | +0.20% | 5,050,000 |
| Aug 2011 | $25.85 | $26.64 | $22.15 | $25.23 | -1.02% | 6,778,900 |
| Jul 2011 | $26.83 | $27.56 | $24.78 | $25.49 | -4.82% | 3,287,800 |
| Jun 2011 | $25.33 | $27.14 | $23.86 | $26.78 | +5.39% | 5,448,300 |
| May 2011 | $24.83 | $25.42 | $23.85 | $25.41 | +2.50% | 2,730,300 |
| Apr 2011 | $23.87 | $24.96 | $23.09 | $24.79 | +4.56% | 2,373,900 |
| Mar 2011 | $22.16 | $23.77 | $21.55 | $23.71 | +7.19% | 3,458,000 |
| Feb 2011 | $20.86 | $22.57 | $20.69 | $22.12 | +6.60% | 2,870,800 |
| Jan 2011 | $20.94 | $21.27 | $19.99 | $20.75 | -0.05% | 3,605,000 |
| Dec 2010 | $20.58 | $21.77 | $20.37 | $20.76 | +1.71% | 3,198,900 |
| Nov 2010 | $20.41 | $21.16 | $19.85 | $20.41 | 0.00% | 3,322,600 |
| Oct 2010 | $20.33 | $22.19 | $19.49 | $20.41 | +1.24% | 4,325,100 |
| Sep 2010 | $17.55 | $20.46 | $17.44 | $20.16 | +16.46% | 4,352,100 |
| Aug 2010 | $16.55 | $18.01 | $16.55 | $17.31 | +5.36% | 3,644,200 |
| Jul 2010 | $15.49 | $16.89 | $15.00 | $16.43 | +5.86% | 4,697,900 |
| Jun 2010 | $16.14 | $16.92 | $15.44 | $15.52 | -4.37% | 3,773,800 |
| May 2010 | $17.06 | $17.46 | $15.79 | $16.23 | -4.75% | 5,075,000 |
| Apr 2010 | $18.80 | $19.83 | $17.04 | $17.04 | -9.07% | 4,069,300 |
| Mar 2010 | $17.90 | $19.42 | $17.13 | $18.74 | +3.19% | 3,980,200 |
| Feb 2010 | $18.80 | $19.85 | $18.02 | $18.16 | -3.04% | 3,221,900 |
| Jan 2010 | $20.05 | $21.52 | $18.59 | $18.73 | -5.93% | 3,505,700 |
| Dec 2009 | $20.18 | $20.69 | $18.48 | $19.91 | -0.35% | 5,041,300 |
| Nov 2009 | $19.18 | $21.09 | $18.50 | $19.98 | +5.05% | 4,079,900 |
| Oct 2009 | $17.06 | $19.22 | $16.76 | $19.02 | +11.29% | 4,948,400 |
| Sep 2009 | $15.10 | $17.62 | $14.84 | $17.09 | +12.21% | 4,398,900 |
| Aug 2009 | $15.46 | $16.11 | $14.51 | $15.23 | -1.10% | 4,745,700 |
| Jul 2009 | $15.76 | $17.37 | $15.04 | $15.40 | -1.41% | 5,734,900 |
| Jun 2009 | $16.81 | $17.18 | $15.04 | $15.62 | -7.02% | 5,189,200 |
| May 2009 | $16.56 | $17.53 | $15.50 | $16.80 | +1.82% | 6,008,900 |
| Apr 2009 | $14.44 | $17.76 | $14.17 | $16.50 | +12.78% | 8,306,300 |
| Mar 2009 | $13.32 | $14.79 | $11.90 | $14.63 | +7.49% | 8,997,000 |
| Feb 2009 | $12.46 | $14.10 | $12.38 | $13.61 | +8.10% | 6,371,000 |
| Jan 2009 | $12.11 | $13.13 | $11.35 | $12.59 | +5.09% | 5,506,500 |
| Dec 2008 | $12.36 | $14.47 | $10.98 | $11.98 | -5.15% | 7,824,400 |
| Nov 2008 | $13.59 | $14.25 | $10.50 | $12.63 | -7.06% | 6,468,400 |
| Oct 2008 | $15.02 | $15.17 | $9.79 | $13.59 | -10.42% | 10,306,400 |
| Sep 2008 | $16.38 | $16.91 | $14.85 | $15.17 | -6.42% | 5,444,900 |
| Aug 2008 | $15.89 | $17.30 | $15.00 | $16.21 | +1.44% | 4,821,400 |
| Jul 2008 | $13.39 | $18.47 | $13.29 | $15.98 | +17.76% | 5,730,500 |
| Jun 2008 | $15.65 | $15.97 | $13.55 | $13.57 | -13.90% | 3,497,000 |
| May 2008 | $14.43 | $15.91 | $14.28 | $15.76 | +8.91% | 2,376,100 |
| Apr 2008 | $14.09 | $14.93 | $13.33 | $14.47 | +3.51% | 4,877,300 |
| Mar 2008 | $13.90 | $14.70 | $13.63 | $13.98 | +0.94% | 6,317,900 |
| Feb 2008 | $13.57 | $14.47 | $13.23 | $13.85 | +2.97% | 3,421,800 |
| Jan 2008 | $12.84 | $14.58 | $12.29 | $13.45 | +4.34% | 6,353,200 |
| Dec 2007 | $14.85 | $15.97 | $12.81 | $12.89 | -14.41% | 5,006,200 |
| Nov 2007 | $15.90 | $16.20 | $14.24 | $15.06 | -6.58% | 3,829,500 |
| Oct 2007 | $13.30 | $16.20 | $13.28 | $16.12 | +20.75% | 7,407,400 |
| Sep 2007 | $14.80 | $15.74 | $13.27 | $13.35 | -9.98% | 6,619,700 |
| Aug 2007 | $12.01 | $15.50 | $11.62 | $14.83 | +23.28% | 10,007,300 |
| Jul 2007 | $12.42 | $12.54 | $11.39 | $12.03 | -3.06% | 3,493,600 |
| Jun 2007 | $12.15 | $12.85 | $11.96 | $12.41 | +2.31% | 6,748,800 |
| May 2007 | $11.97 | $12.33 | $11.70 | $12.13 | +1.51% | 4,909,800 |
| Apr 2007 | $12.75 | $13.28 | $11.80 | $11.95 | -5.91% | 4,200,700 |
| Mar 2007 | $13.53 | $13.71 | $12.03 | $12.70 | -6.82% | 4,673,200 |
| Feb 2007 | $13.96 | $14.20 | $13.03 | $13.63 | -1.94% | 3,110,800 |
| Jan 2007 | $14.10 | $14.93 | $13.04 | $13.90 | -1.14% | 3,716,500 |
| Dec 2006 | $14.38 | $14.90 | $13.89 | $14.06 | -2.70% | 2,767,700 |
| Nov 2006 | $14.12 | $14.99 | $12.81 | $14.45 | +1.83% | 6,297,000 |
| Oct 2006 | $12.88 | $14.55 | $12.41 | $14.19 | +9.74% | 4,701,500 |
| Sep 2006 | $13.14 | $13.30 | $12.52 | $12.93 | -1.15% | 4,698,000 |
| Aug 2006 | $11.92 | $13.36 | $11.46 | $13.08 | +8.82% | 5,322,900 |
| Jul 2006 | $11.10 | $12.15 | $10.27 | $12.02 | +7.32% | 4,112,500 |
| Jun 2006 | $10.66 | $11.25 | $10.16 | $11.20 | +5.36% | 4,697,200 |
| May 2006 | $11.05 | $11.10 | $9.80 | $10.63 | -3.63% | 3,013,700 |
| Apr 2006 | $11.00 | $11.50 | $10.30 | $11.03 | +0.27% | 3,047,000 |
| Mar 2006 | $9.90 | $11.00 | $9.78 | $11.00 | +11.00% | 5,427,300 |
| Feb 2006 | $8.69 | $10.00 | $8.68 | $9.91 | +13.91% | 4,288,000 |
| Jan 2006 | $8.78 | $9.23 | $8.40 | $8.70 | -0.91% | 2,726,000 |
| Dec 2005 | $8.79 | $9.15 | $8.45 | $8.78 | +0.34% | 1,905,100 |
| Nov 2005 | $8.14 | $8.90 | $7.96 | $8.75 | +7.49% | 1,853,600 |
| Oct 2005 | $8.26 | $8.70 | $7.88 | $8.14 | -1.69% | 2,198,700 |
| Sep 2005 | $8.13 | $8.69 | $7.95 | $8.28 | +1.97% | 3,260,800 |
| Aug 2005 | $7.94 | $8.20 | $7.33 | $8.12 | +2.27% | 3,831,000 |
| Jul 2005 | $7.57 | $8.00 | $7.25 | $7.94 | +5.03% | 2,267,400 |
| Jun 2005 | $6.50 | $7.78 | $6.50 | $7.56 | +16.13% | 2,687,500 |
| May 2005 | $5.75 | $6.65 | $5.58 | $6.51 | +12.63% | 3,501,100 |
| Apr 2005 | $7.65 | $7.90 | $5.25 | $5.78 | -24.05% | 4,243,300 |
| Mar 2005 | $7.14 | $7.68 | $6.65 | $7.61 | +8.10% | 3,904,300 |
| Feb 2005 | $7.68 | $7.68 | $6.29 | $7.04 | -7.97% | 5,595,700 |
| Jan 2005 | $8.38 | $8.45 | $7.10 | $7.65 | -8.49% | 2,096,100 |
| Dec 2004 | $7.75 | $8.50 | $7.60 | $8.36 | +6.63% | 2,554,700 |
| Nov 2004 | $8.65 | $8.70 | $7.77 | $7.84 | -10.09% | 4,860,500 |
| Oct 2004 | $8.85 | $9.99 | $8.60 | $8.72 | -1.36% | 2,885,400 |
| Sep 2004 | $9.04 | $9.36 | $8.34 | $8.84 | -2.86% | 2,248,300 |
| Aug 2004 | $9.20 | $9.35 | $8.40 | $9.10 | -1.09% | 2,136,400 |
| Jul 2004 | $9.45 | $9.47 | $7.97 | $9.20 | -2.75% | 3,670,000 |
| Jun 2004 | $8.87 | $10.10 | $8.17 | $9.46 | +6.29% | 4,370,600 |
| May 2004 | $9.25 | $9.86 | $8.40 | $8.90 | -5.72% | 2,578,100 |
| Apr 2004 | $9.65 | $10.00 | $9.30 | $9.44 | -2.78% | 2,995,900 |
| Mar 2004 | $9.30 | $9.88 | $8.80 | $9.71 | +4.30% | 3,591,900 |
| Feb 2004 | $10.00 | $10.22 | $8.75 | $9.31 | -6.90% | 4,116,100 |
| Jan 2004 | $9.73 | $11.05 | $9.50 | $10.00 | +3.84% | 5,449,000 |
| Dec 2003 | $8.49 | $10.15 | $7.75 | $9.63 | +14.64% | 5,793,100 |
| Nov 2003 | $7.97 | $8.43 | $7.70 | $8.40 | +6.06% | 2,573,400 |
| Oct 2003 | $7.09 | $8.10 | $7.04 | $7.92 | +11.86% | 4,569,900 |
| Sep 2003 | $6.26 | $7.45 | $6.07 | $7.08 | +11.85% | 5,376,000 |
| Aug 2003 | $5.10 | $6.50 | $4.95 | $6.33 | +27.88% | 5,768,200 |
| Jul 2003 | $4.30 | $5.82 | $4.30 | $4.95 | +16.47% | 4,813,200 |
| Jun 2003 | $4.60 | $4.79 | $4.09 | $4.25 | -6.39% | 2,391,100 |
| May 2003 | $3.95 | $4.55 | $3.81 | $4.54 | +14.94% | 4,119,200 |
| Apr 2003 | $3.57 | $4.00 | $3.46 | $3.95 | +11.90% | 1,522,000 |
| Mar 2003 | $3.75 | $3.95 | $3.36 | $3.53 | -6.61% | 1,792,200 |
| Feb 2003 | $3.90 | $4.40 | $3.65 | $3.78 | -3.08% | 1,463,800 |
| Jan 2003 | $4.12 | $4.12 | $3.50 | $3.90 | -6.47% | 1,598,100 |
| Dec 2002 | $4.45 | $4.85 | $3.81 | $4.17 | -6.29% | 1,167,900 |
| Nov 2002 | $3.90 | $4.45 | $3.80 | $4.45 | +11.25% | 1,021,800 |
| Oct 2002 | $4.30 | $4.60 | $3.95 | $4.00 | -9.09% | 1,504,800 |
| Sep 2002 | $3.70 | $4.80 | $3.40 | $4.40 | +17.33% | 1,488,200 |
| Aug 2002 | $4.90 | $4.90 | $3.05 | $3.75 | -23.78% | 2,892,800 |
| Jul 2002 | $5.25 | $5.25 | $4.00 | $4.92 | -7.52% | 1,644,600 |
| Jun 2002 | $5.20 | $5.32 | $3.85 | $5.32 | +1.14% | 3,543,800 |
| May 2002 | $5.45 | $5.95 | $5.10 | $5.26 | -3.13% | 2,896,000 |
| Apr 2002 | $5.65 | $6.01 | $5.10 | $5.43 | -5.40% | 2,748,300 |
| Mar 2002 | $4.20 | $5.95 | $4.10 | $5.74 | +36.67% | 4,819,900 |
| Feb 2002 | $4.45 | $4.50 | $3.75 | $4.20 | -4.55% | 1,246,700 |
| Jan 2002 | $4.55 | $4.80 | $3.80 | $4.40 | -3.30% | 1,666,900 |
| Dec 2001 | $3.39 | $4.60 | $3.31 | $4.55 | +34.22% | 2,372,400 |
| Nov 2001 | $3.45 | $3.74 | $3.05 | $3.39 | -1.74% | 1,173,500 |
| Oct 2001 | $2.88 | $3.50 | $2.73 | $3.45 | +18.97% | 1,509,000 |
| Sep 2001 | $3.70 | $3.75 | $2.65 | $2.90 | -21.62% | 1,197,000 |
| Aug 2001 | $2.70 | $3.81 | $2.60 | $3.70 | +39.62% | 1,848,700 |
| Jul 2001 | $2.45 | $2.65 | $1.99 | $2.65 | +10.42% | 1,303,800 |
| Jun 2001 | $2.60 | $2.90 | $2.25 | $2.40 | -5.88% | 941,500 |
| May 2001 | $1.50 | $3.04 | $1.50 | $2.55 | +64.52% | 2,122,100 |
| Apr 2001 | $1.80 | $1.80 | $1.35 | $1.55 | -18.42% | 781,500 |
| Mar 2001 | $1.40 | $1.90 | $1.00 | $1.90 | +35.71% | 1,230,900 |
| Feb 2001 | $1.75 | $1.98 | $1.25 | $1.40 | -20.00% | 445,200 |
| Jan 2001 | $1.81 | $2.25 | $1.38 | $1.75 | +3.70% | 1,110,300 |
| Dec 2000 | $2.00 | $2.06 | $1.06 | $1.69 | -15.63% | 2,150,500 |
| Nov 2000 | $2.50 | $2.50 | $2.00 | $2.00 | -17.95% | 1,242,600 |
| Oct 2000 | $2.00 | $2.63 | $1.25 | $2.44 | +21.88% | 1,668,300 |
| Sep 2000 | $2.25 | $2.44 | $1.75 | $2.00 | -8.57% | 1,212,400 |
| Aug 2000 | $2.50 | $3.25 | $1.88 | $2.19 | -14.63% | 2,311,800 |
| Jul 2000 | $2.69 | $3.13 | $2.50 | $2.56 | 0.00% | 1,109,000 |
| Jun 2000 | $4.13 | $4.44 | $2.56 | $2.56 | -35.94% | 1,876,400 |
| May 2000 | $5.31 | $5.75 | $3.19 | $4.00 | -25.58% | 1,121,700 |
| Apr 2000 | $5.94 | $8.94 | $5.00 | $5.38 | -8.51% | 2,481,200 |
| Mar 2000 | $5.25 | $6.19 | $4.25 | $5.88 | +9.30% | 2,097,400 |
| Feb 2000 | $4.31 | $5.50 | $3.88 | $5.38 | +22.86% | 1,038,300 |
| Jan 2000 | $6.00 | $6.25 | $4.31 | $4.38 | -20.45% | 1,490,900 |
| Dec 1999 | $4.13 | $6.63 | $3.38 | $5.50 | +33.33% | 3,806,100 |
| Nov 1999 | $4.56 | $4.88 | $3.75 | $4.13 | -12.00% | 2,138,000 |
| Oct 1999 | $4.44 | $5.00 | $3.94 | $4.69 | +5.63% | 713,200 |
| Sep 1999 | $5.94 | $6.00 | $4.38 | $4.44 | -22.83% | 646,300 |
| Aug 1999 | $6.19 | $6.25 | $5.50 | $5.75 | -8.00% | 646,700 |
| Jul 1999 | $6.50 | $6.50 | $5.31 | $6.25 | -3.85% | 2,205,400 |
| Jun 1999 | $5.88 | $6.88 | $5.00 | $6.50 | +8.33% | 512,600 |
| May 1999 | $6.00 | $6.38 | $5.38 | $6.00 | +2.13% | 799,600 |
| Apr 1999 | $4.44 | $6.50 | $3.50 | $5.88 | +34.29% | 2,181,500 |
| Mar 1999 | $5.50 | $6.38 | $4.00 | $4.38 | -20.45% | 1,857,700 |
| Feb 1999 | $5.00 | $6.25 | $4.38 | $5.50 | +10.00% | 1,099,100 |
| Jan 1999 | $6.13 | $6.44 | $4.31 | $5.00 | -18.37% | 1,237,600 |
| Dec 1998 | $6.63 | $7.13 | $5.38 | $6.13 | -8.41% | 1,370,100 |
| Nov 1998 | $7.75 | $8.44 | $6.63 | $6.69 | -12.30% | 754,400 |
| Oct 1998 | $7.50 | $8.38 | $5.00 | $7.63 | 0.00% | 1,123,800 |
| Sep 1998 | $6.69 | $8.63 | $6.69 | $7.63 | +16.19% | 1,781,900 |
| Aug 1998 | $9.56 | $10.00 | $6.50 | $6.56 | -31.37% | 1,518,000 |
| Jul 1998 | $10.25 | $10.50 | $9.31 | $9.56 | -7.27% | 830,800 |
| Jun 1998 | $10.00 | $10.94 | $9.00 | $10.31 | +10.00% | 1,530,200 |
| May 1998 | $10.69 | $11.25 | $7.50 | $9.38 | -11.24% | 2,124,100 |
| Apr 1998 | $7.81 | $11.38 | $7.56 | $10.56 | +36.29% | 2,628,200 |
| Mar 1998 | $8.06 | $8.06 | $6.50 | $7.75 | -4.62% | 1,351,400 |
| Feb 1998 | $5.56 | $8.75 | $5.56 | $8.13 | +44.44% | 2,476,700 |
| Jan 1998 | $5.50 | $6.06 | $5.31 | $5.63 | +2.27% | 1,297,600 |
| Dec 1997 | $5.06 | $5.75 | $4.88 | $5.50 | +7.32% | 997,200 |
| Nov 1997 | $4.56 | $5.81 | $4.56 | $5.13 | +10.81% | 1,417,200 |
| Oct 1997 | $3.50 | $5.88 | $3.38 | $4.63 | +34.55% | 5,713,100 |
| Sep 1997 | $2.88 | $3.75 | $2.75 | $3.44 | +22.22% | 1,578,100 |
| Aug 1997 | $2.44 | $2.88 | $2.13 | $2.81 | +21.62% | 1,203,900 |
| Jul 1997 | $2.13 | $2.56 | $2.00 | $2.31 | +12.12% | 1,140,000 |
| Jun 1997 | $1.75 | $2.25 | $1.75 | $2.06 | +10.00% | 1,065,700 |
| May 1997 | $1.63 | $2.00 | $1.63 | $1.88 | +7.14% | 971,300 |
| Apr 1997 | $1.63 | $1.88 | $1.38 | $1.75 | +7.69% | 813,700 |
| Mar 1997 | $2.00 | $2.00 | $1.50 | $1.63 | -18.75% | 387,000 |
| Feb 1997 | $2.25 | $2.25 | $1.88 | $2.00 | -11.11% | 374,400 |
| Jan 1997 | $2.00 | $2.38 | $1.63 | $2.25 | +20.00% | 690,500 |
| Dec 1996 | $1.63 | $2.25 | $1.38 | $1.88 | +15.38% | 1,219,600 |
| Nov 1996 | $1.63 | $1.88 | $1.38 | $1.63 | 0.00% | 408,100 |
| Oct 1996 | $1.50 | $1.75 | $1.50 | $1.63 | +8.33% | 508,400 |
| Sep 1996 | $1.88 | $2.00 | $1.38 | $1.50 | -20.00% | 763,600 |
| Aug 1996 | $2.00 | $2.13 | $1.75 | $1.88 | -11.76% | 160,900 |
| Jul 1996 | $2.63 | $2.75 | $1.88 | $2.13 | -22.73% | 355,500 |
| Jun 1996 | $2.63 | $2.75 | $2.38 | $2.75 | 0.00% | 258,800 |
| May 1996 | $2.63 | $2.88 | $2.50 | $2.75 | +4.76% | 453,300 |
| Apr 1996 | $2.38 | $2.63 | $2.13 | $2.63 | +10.53% | 408,000 |
| Mar 1996 | $2.63 | $2.63 | $2.25 | $2.38 | -9.52% | 783,500 |
| Feb 1996 | $2.63 | $2.88 | $2.50 | $2.63 | 0.00% | 629,700 |
| Jan 1996 | $2.75 | $3.00 | $2.50 | $2.63 | -4.55% | 502,700 |
| Dec 1995 | $3.50 | $3.50 | $2.75 | $2.75 | -21.43% | 420,900 |
| Nov 1995 | $3.50 | $3.88 | $3.00 | $3.50 | 0.00% | 222,500 |
| Oct 1995 | $2.88 | $3.75 | $2.75 | $3.50 | +27.27% | 579,800 |
| Sep 1995 | $2.75 | $3.00 | $2.63 | $2.75 | +4.76% | 255,800 |
| Aug 1995 | $2.88 | $3.00 | $2.63 | $2.63 | -8.70% | 268,400 |
| Jul 1995 | $3.13 | $3.25 | $2.75 | $2.88 | -8.00% | 214,000 |
| Jun 1995 | $3.50 | $3.63 | $3.13 | $3.13 | -13.79% | 280,600 |
| May 1995 | $3.38 | $3.63 | $3.13 | $3.63 | +7.41% | 160,300 |
| Apr 1995 | $3.88 | $3.88 | $3.00 | $3.38 | -12.90% | 343,500 |
| Mar 1995 | $3.38 | $3.88 | $3.00 | $3.88 | +19.23% | 286,800 |
| Feb 1995 | $2.88 | $3.38 | $2.75 | $3.25 | +13.04% | 327,800 |
| Jan 1995 | $3.25 | $3.25 | $2.75 | $2.88 | -11.54% | 211,600 |
| Dec 1994 | $3.50 | $3.75 | $3.13 | $3.25 | -10.34% | 375,600 |
| Nov 1994 | $3.88 | $4.13 | $3.25 | $3.63 | -9.38% | 323,700 |
| Oct 1994 | $4.50 | $4.50 | $3.75 | $4.00 | -11.11% | 231,700 |
| Sep 1994 | $4.63 | $5.00 | $4.38 | $4.50 | -2.70% | 215,900 |
| Aug 1994 | $4.88 | $5.25 | $4.63 | $4.63 | -2.63% | 198,200 |
| Jul 1994 | $4.88 | $5.25 | $4.75 | $4.75 | -2.56% | 221,500 |
| Jun 1994 | $5.50 | $5.75 | $4.88 | $4.88 | -13.33% | 225,300 |
| May 1994 | $5.25 | $5.63 | $5.00 | $5.63 | +4.65% | 114,900 |
| Apr 1994 | $5.25 | $6.00 | $5.25 | $5.38 | 0.00% | 138,500 |
| Mar 1994 | $5.88 | $6.25 | $5.13 | $5.38 | -8.51% | 386,100 |
| Feb 1994 | $6.50 | $6.50 | $5.25 | $5.88 | -7.84% | 196,500 |
| Jan 1994 | $5.25 | $6.50 | $5.00 | $6.38 | +21.43% | 431,900 |
| Dec 1993 | $4.75 | $5.25 | $4.63 | $5.25 | +10.53% | 420,600 |
| Nov 1993 | $4.75 | $5.00 | $4.50 | $4.75 | 0.00% | 158,800 |
| Oct 1993 | $4.50 | $5.00 | $4.50 | $4.75 | +2.70% | 249,800 |
| Sep 1993 | $4.88 | $5.00 | $4.25 | $4.63 | -7.50% | 264,200 |
| Aug 1993 | $5.00 | $5.13 | $4.75 | $5.00 | 0.00% | 150,500 |
| Jul 1993 | $5.13 | $5.25 | $5.00 | $5.00 | 0.00% | 195,200 |
| Jun 1993 | $5.00 | $5.13 | $4.75 | $5.00 | 0.00% | 222,100 |
| May 1993 | $5.00 | $5.00 | $4.75 | $5.00 | +2.56% | 105,200 |
| Apr 1993 | $5.13 | $5.25 | $4.75 | $4.88 | -7.14% | 237,100 |
| Mar 1993 | $5.00 | $5.25 | $4.75 | $5.25 | +2.44% | 269,900 |
| Feb 1993 | $4.88 | $5.25 | $4.75 | $5.13 | +5.13% | 263,100 |
| Jan 1993 | $4.50 | $5.25 | $4.50 | $4.88 | +5.41% | 296,300 |
| Dec 1992 | $4.50 | $5.00 | $4.25 | $4.63 | 0.00% | 217,400 |
| Nov 1992 | $4.00 | $4.63 | $3.75 | $4.63 | +12.12% | 269,000 |
| Oct 1992 | $4.63 | $4.63 | $4.00 | $4.13 | -13.16% | 111,100 |
| Sep 1992 | $4.75 | $5.13 | $4.50 | $4.75 | 0.00% | 476,700 |
| Aug 1992 | $4.38 | $5.13 | $4.25 | $4.75 | +11.76% | 182,800 |
| Jul 1992 | $4.63 | $4.63 | $4.13 | $4.25 | -10.53% | 196,800 |
| Jun 1992 | $4.88 | $5.00 | $4.38 | $4.75 | -5.00% | 235,000 |
| May 1992 | $5.25 | $5.38 | $4.75 | $5.00 | -9.09% | 195,900 |
| Apr 1992 | $5.50 | $5.50 | $4.38 | $5.50 | 0.00% | 484,500 |
| Mar 1992 | $4.25 | $5.88 | $4.00 | $5.50 | +25.71% | 888,700 |
| Feb 1992 | $4.13 | $5.00 | $4.00 | $4.38 | +6.06% | 571,200 |
| Jan 1992 | $3.00 | $4.38 | $2.75 | $4.13 | +43.48% | 540,200 |
| Dec 1991 | $2.75 | $3.00 | $2.75 | $2.88 | 0.00% | 214,300 |
| Nov 1991 | $2.88 | $2.88 | $2.63 | $2.88 | 0.00% | 163,600 |
| Oct 1991 | $2.63 | $3.00 | $2.50 | $2.88 | 0.00% | 439,400 |
| Sep 1991 | $2.88 | $3.00 | $2.75 | $2.88 | 0.00% | 476,500 |
| Aug 1991 | $3.00 | $3.00 | $2.88 | $2.88 | -4.17% | 952,300 |
| Jul 1991 | $3.00 | $3.13 | $2.88 | $3.00 | -4.00% | 255,400 |
| Jun 1991 | $3.25 | $3.25 | $3.00 | $3.13 | 0.00% | 128,000 |
| May 1991 | $3.00 | $3.25 | $2.88 | $3.13 | +4.17% | 301,700 |
| Apr 1991 | $3.00 | $3.25 | $3.00 | $3.00 | 0.00% | 390,500 |
| Mar 1991 | $3.25 | $3.25 | $2.75 | $3.00 | -7.69% | 247,900 |
| Feb 1991 | $3.13 | $3.63 | $2.88 | $3.25 | +8.33% | 362,800 |
| Jan 1991 | $3.13 | $3.25 | $2.75 | $3.00 | -4.00% | 109,400 |
| Dec 1990 | $3.00 | $3.50 | $2.88 | $3.13 | 0.00% | 188,600 |
| Nov 1990 | $2.88 | $3.63 | $2.88 | $3.13 | +8.70% | 381,300 |
| Oct 1990 | $3.13 | $3.13 | $2.75 | $2.88 | -4.17% | 194,900 |
| Sep 1990 | $3.13 | $3.50 | $3.00 | $3.00 | -4.00% | 428,700 |
| Aug 1990 | $3.63 | $3.63 | $2.75 | $3.13 | -10.71% | 337,500 |
| Jul 1990 | $3.88 | $4.00 | $3.50 | $3.50 | -12.50% | 317,600 |
| Jun 1990 | $4.00 | $4.00 | $3.75 | $4.00 | 0.00% | 491,300 |
| May 1990 | $2.96 | $4.00 | $2.88 | $4.00 | +35.21% | 1,378,100 |
| Apr 1990 | $2.92 | $3.04 | $2.88 | $2.96 | 0.00% | 1,005,300 |
| Mar 1990 | $2.83 | $3.00 | $2.67 | $2.96 | +2.90% | 2,071,500 |
| Feb 1990 | $2.63 | $2.88 | $2.63 | $2.88 | +9.52% | 444,300 |
| Jan 1990 | $2.88 | $2.92 | $2.58 | $2.63 | -8.70% | 1,530,300 |
| Dec 1989 | $1.75 | $3.00 | $1.75 | $2.88 | +64.29% | 2,406,300 |
| Nov 1989 | $1.71 | $1.75 | $1.63 | $1.75 | +2.44% | 514,800 |
| Oct 1989 | $1.79 | $1.79 | $1.63 | $1.71 | -4.65% | 935,400 |
| Sep 1989 | $1.71 | $2.00 | $1.63 | $1.79 | +4.88% | 934,800 |
| Aug 1989 | $3.25 | $3.38 | $1.67 | $1.71 | -47.44% | 4,952,400 |
| Jul 1989 | $2.96 | $3.33 | $2.92 | $3.25 | +8.33% | 1,830,000 |
| Jun 1989 | $3.00 | $3.00 | $2.83 | $3.00 | -1.37% | 3,440,100 |
| May 1989 | $3.08 | $3.08 | $2.96 | $3.04 | -1.35% | 2,856,000 |
| Apr 1989 | $2.58 | $3.29 | $2.50 | $3.08 | +21.31% | 6,437,100 |
| Mar 1989 | $2.29 | $2.63 | $2.17 | $2.54 | +12.96% | 1,659,600 |
| Feb 1989 | $2.13 | $2.33 | $2.08 | $2.25 | +8.00% | 1,033,800 |
| Jan 1989 | $2.13 | $2.21 | $2.04 | $2.08 | -1.96% | 1,809,600 |
| Dec 1988 | $1.92 | $2.13 | $1.83 | $2.13 | +8.51% | 2,439,900 |
| Nov 1988 | $2.13 | $2.17 | $1.92 | $1.96 | -7.84% | 2,253,900 |
| Oct 1988 | $2.33 | $2.33 | $2.08 | $2.13 | -8.93% | 1,788,300 |
| Sep 1988 | $2.46 | $2.54 | $2.21 | $2.33 | -3.45% | 2,312,700 |
| Aug 1988 | $5.54 | $6.04 | $2.38 | $2.42 | -56.06% | 30,351,900 |
| Jul 1988 | $5.13 | $5.92 | $5.04 | $5.50 | +8.20% | 4,940,400 |
| Jun 1988 | $4.71 | $5.33 | $4.58 | $5.08 | +8.93% | 1,355,400 |
| May 1988 | $4.38 | $4.88 | $4.25 | $4.67 | +5.66% | 1,681,200 |
| Apr 1988 | $4.46 | $4.54 | $4.17 | $4.42 | -0.93% | 887,400 |
| Mar 1988 | $4.25 | $4.58 | $4.04 | $4.46 | +4.90% | 775,800 |
| Feb 1988 | $3.79 | $4.25 | $3.58 | $4.25 | +17.24% | 923,400 |
| Jan 1988 | $3.46 | $3.92 | $3.33 | $3.63 | +6.10% | 710,400 |
| Dec 1987 | $3.33 | $3.83 | $3.08 | $3.42 | +2.50% | 1,172,400 |
| Nov 1987 | $3.83 | $3.83 | $3.13 | $3.33 | -14.90% | 1,581,300 |
| Oct 1987 | $5.08 | $5.25 | $3.33 | $3.92 | -22.95% | 1,849,200 |
| Sep 1987 | $5.13 | $5.17 | $4.75 | $5.08 | -0.81% | 1,026,600 |
| Aug 1987 | $5.17 | $5.25 | $4.92 | $5.13 | -0.81% | 2,565,600 |
| Jul 1987 | $4.29 | $5.17 | $4.17 | $5.17 | +20.39% | 2,331,300 |
| Jun 1987 | $4.13 | $4.33 | $4.00 | $4.29 | +3.00% | 2,530,800 |
| May 1987 | $4.13 | $4.42 | $4.00 | $4.17 | +2.04% | 1,377,000 |
| Apr 1987 | $4.63 | $5.17 | $3.96 | $4.08 | -11.71% | 2,946,000 |
| Mar 1987 | $4.54 | $4.71 | $4.50 | $4.63 | +2.78% | 952,200 |
| Feb 1987 | $4.21 | $5.04 | $4.13 | $4.50 | +6.93% | 1,478,100 |
| Jan 1987 | $4.04 | $4.83 | $4.04 | $4.21 | +5.21% | 3,096,300 |
| Dec 1986 | $4.08 | $4.58 | $3.79 | $4.00 | -2.04% | 1,343,700 |
| Nov 1986 | $4.00 | $4.25 | $3.88 | $4.08 | +2.08% | 903,900 |
| Oct 1986 | $4.38 | $4.42 | $3.79 | $4.00 | -8.57% | 1,247,100 |
| Sep 1986 | $4.04 | $4.58 | $3.92 | $4.38 | +8.25% | 2,494,200 |
| Aug 1986 | $4.13 | $4.17 | $3.75 | $4.04 | -3.96% | 1,524,300 |
| Jul 1986 | $5.33 | $5.33 | $4.13 | $4.21 | -22.31% | 1,512,900 |
| Jun 1986 | $5.54 | $5.71 | $5.29 | $5.42 | -2.26% | 1,715,700 |
| May 1986 | $5.42 | $5.67 | $5.17 | $5.54 | +0.76% | 1,659,000 |
| Apr 1986 | $5.17 | $5.92 | $5.17 | $5.50 | +6.45% | 1,887,900 |
| Mar 1986 | $5.04 | $5.67 | $4.96 | $5.17 | +2.48% | 3,776,700 |
| Feb 1986 | $4.54 | $5.13 | $4.50 | $5.04 | +11.01% | 1,651,200 |
| Jan 1986 | $4.92 | $5.08 | $4.42 | $4.54 | -7.63% | 1,353,900 |
| Dec 1985 | $4.58 | $5.46 | $4.58 | $4.92 | +7.27% | 2,145,000 |
| Nov 1985 | $4.33 | $4.79 | $4.21 | $4.58 | +5.77% | 866,700 |
| Oct 1985 | $4.50 | $4.92 | $4.33 | $4.33 | -3.70% | 1,055,100 |
| Sep 1985 | $4.67 | $4.88 | $4.38 | $4.50 | -3.57% | 1,455,900 |
| Aug 1985 | $5.17 | $5.25 | $4.67 | $4.67 | -9.68% | 1,689,000 |
| Jul 1985 | $4.92 | $5.42 | $4.83 | $5.17 | +5.08% | 1,144,500 |
| Jun 1985 | $5.04 | $5.08 | $4.75 | $4.92 | -4.06% | 1,450,500 |
| May 1985 | $4.75 | $5.13 | $4.46 | $5.13 | +6.96% | 2,948,100 |
| Apr 1985 | $5.00 | $5.42 | $4.58 | $4.79 | -4.17% | 1,586,400 |
| Mar 1985 | $5.54 | $5.67 | $4.88 | $5.00 | -9.77% | 1,315,800 |
| Feb 1985 | $5.65 | $5.92 | $5.50 | $5.54 | -1.84% | 3,907,800 |
| Jan 1985 | $4.90 | $5.73 | $4.85 | $5.65 | +15.32% | 2,269,800 |
| Dec 1984 | $4.63 | $4.96 | $4.54 | $4.90 | +5.86% | 1,412,400 |
| Nov 1984 | $4.58 | $4.67 | $4.50 | $4.63 | +0.91% | 1,170,600 |
| Oct 1984 | $4.71 | $4.96 | $4.58 | $4.58 | -2.65% | 1,131,600 |
| Sep 1984 | $4.67 | $4.85 | $4.48 | $4.71 | +0.89% | 1,086,000 |
| Aug 1984 | $4.38 | $4.88 | $4.33 | $4.67 | +6.67% | 1,216,800 |
| Jul 1984 | $4.04 | $4.40 | $3.96 | $4.38 | +8.25% | 1,161,000 |
| Jun 1984 | $3.96 | $4.06 | $3.85 | $4.04 | +2.65% | 1,048,200 |
| May 1984 | $4.46 | $4.48 | $3.92 | $3.94 | -11.68% | 736,200 |
| Apr 1984 | $4.35 | $4.65 | $4.35 | $4.46 | +2.88% | 861,000 |
| Mar 1984 | $4.33 | $4.71 | $4.02 | $4.33 | +0.97% | 1,319,400 |
| Feb 1984 | $4.58 | $4.58 | $4.04 | $4.29 | -8.04% | 1,183,800 |
| Jan 1984 | $4.81 | $5.17 | $4.65 | $4.67 | -3.45% | 1,544,400 |
| Dec 1983 | $4.83 | $4.92 | $4.65 | $4.83 | 0.00% | 538,200 |
| Nov 1983 | $4.25 | $4.96 | $4.19 | $4.83 | +12.08% | 2,535,600 |
| Oct 1983 | $4.94 | $4.94 | $4.31 | $4.31 | -13.02% | 714,000 |
| Sep 1983 | $4.52 | $5.13 | $4.48 | $4.96 | +9.68% | 1,288,200 |
| Aug 1983 | $4.83 | $4.83 | $4.33 | $4.52 | -6.87% | 1,498,200 |
| Jul 1983 | $4.73 | $5.00 | $4.50 | $4.85 | +2.19% | 1,618,800 |
| Jun 1983 | $3.96 | $5.25 | $3.81 | $4.75 | +20.00% | 3,644,400 |
| May 1983 | $4.17 | $4.19 | $3.83 | $3.96 | -5.00% | 1,055,400 |
| Apr 1983 | $4.10 | $4.23 | $3.83 | $4.17 | +1.52% | 1,661,400 |
| Mar 1983 | $3.96 | $4.38 | $3.85 | $4.10 | +4.79% | 1,962,000 |
| Feb 1983 | $3.67 | $4.23 | $3.46 | $3.92 | +6.82% | 3,679,200 |
| Jan 1983 | $3.13 | $3.71 | $3.04 | $3.67 | +15.79% | 1,268,400 |
| Dec 1982 | $3.25 | $3.31 | $2.90 | $3.17 | -2.56% | 786,600 |
| Nov 1982 | $3.50 | $3.67 | $3.17 | $3.25 | -7.14% | 1,932,600 |
| Oct 1982 | $2.69 | $3.54 | $2.65 | $3.50 | +30.23% | 1,999,200 |
| Sep 1982 | $2.79 | $2.98 | $2.69 | $2.69 | -3.73% | 806,400 |
| Aug 1982 | $2.31 | $2.96 | $2.17 | $2.79 | +20.72% | 1,392,600 |
| Jul 1982 | $2.50 | $2.50 | $2.02 | $2.31 | -7.50% | 677,400 |
| Jun 1982 | $2.42 | $2.54 | $2.13 | $2.50 | +3.45% | 1,453,200 |
| May 1982 | $2.75 | $2.96 | $2.42 | $2.42 | -12.12% | 2,498,400 |
| Apr 1982 | $2.65 | $2.83 | $2.54 | $2.75 | +3.94% | 2,897,400 |
| Mar 1982 | $3.38 | $3.42 | $2.58 | $2.65 | -21.61% | 1,200,000 |
| Feb 1982 | $3.48 | $3.52 | $3.25 | $3.38 | -2.99% | 340,800 |
| Jan 1982 | $3.92 | $3.94 | $3.42 | $3.48 | -11.17% | 770,400 |
| Dec 1981 | $3.67 | $3.98 | $3.50 | $3.92 | +6.82% | 1,354,200 |
| Nov 1981 | $3.71 | $3.92 | $3.13 | $3.67 | -1.12% | 2,671,800 |
| Oct 1981 | $3.13 | $4.04 | $3.13 | $3.71 | +18.67% | 958,200 |
| Sep 1981 | $3.81 | $3.90 | $3.02 | $3.13 | -18.48% | 589,200 |
| Aug 1981 | $4.10 | $4.29 | $3.79 | $3.83 | -6.60% | 1,465,800 |
| Jul 1981 | $4.33 | $4.44 | $4.06 | $4.10 | -4.83% | 1,068,600 |
| Jun 1981 | $4.27 | $4.44 | $4.19 | $4.31 | +0.98% | 1,666,200 |
| May 1981 | $4.33 | $4.48 | $4.17 | $4.27 | -1.44% | 1,879,800 |
| Apr 1981 | $3.98 | $4.90 | $3.92 | $4.33 | +8.90% | 2,205,000 |
| Mar 1981 | $3.73 | $4.08 | $3.73 | $3.98 | +8.52% | 1,543,200 |
| Feb 1981 | $3.79 | $4.04 | $3.50 | $3.67 | -3.30% | 1,993,800 |
| Jan 1981 | $2.69 | $3.90 | $2.69 | $3.79 | +41.09% | 3,102,000 |
| Dec 1980 | $2.77 | $2.94 | $2.63 | $2.69 | -3.01% | 2,465,400 |
| Nov 1980 | $2.40 | $2.88 | $2.35 | $2.77 | +15.65% | 1,119,600 |
| Oct 1980 | $2.48 | $2.58 | $2.35 | $2.40 | -3.36% | 810,000 |
| Sep 1980 | $2.52 | $2.73 | $2.46 | $2.48 | -1.65% | 790,800 |
| Aug 1980 | $2.48 | $2.65 | $2.42 | $2.52 | +1.68% | 814,800 |
| Jul 1980 | $1.88 | $2.65 | $1.85 | $2.48 | +32.22% | 2,282,400 |
| Jun 1980 | $1.96 | $2.00 | $1.85 | $1.88 | -4.25% | 1,074,600 |
| May 1980 | $1.83 | $2.06 | $1.77 | $1.96 | +6.82% | 543,600 |
| Apr 1980 | $1.88 | $2.19 | $1.75 | $1.83 | -2.22% | 841,200 |
| Mar 1980 | $2.15 | $2.27 | $1.83 | $1.88 | – | 370,200 |
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% |