Tyler Technologies, Inc. (TYL) NYSE

313.56

-16.27(-4.93%)

Updated at June 02 04:00PM

Currency In USD

TYL Historical Return

If you invested $1000 in Tyler Technologies, Inc. (TYL) 10 years ago, it would be worth $1,985.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $777.4, while $1000 invested 1 year ago would be worth $552.01. This corresponds to total returns of 98.58%, -22.26%, -44.8%, respectively, with annualized returns of 7.1%, -4.91%, -44.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TYL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	321.69	313.56	313.56	322.5	307.14	639,722
June 01, 2026	321.89	329.83	329.83	331.54	317.31	767,860
May 29, 2026	305.62	313.15	313.15	313.26	302.47	1.21M
May 28, 2026	303.88	306.04	306.04	310.54	301.16	631,036
May 27, 2026	306	302.55	302.55	310.63	299.83	539,060
May 26, 2026	309.33	307.39	307.39	311.63	305.75	427,762
May 22, 2026	309.7	313.25	313.25	316.82	309.52	357,882
May 21, 2026	313.29	308.74	308.74	313.29	305	514,430
May 20, 2026	314.74	317.26	317.26	317.96	310.15	492,250
May 19, 2026	328.42	322.74	322.74	330.92	318.43	1M
May 18, 2026	310.64	320.79	320.79	325.54	310.64	1.03M
May 15, 2026	304.93	311.89	311.89	312.15	300.89	923,827
May 14, 2026	296.77	299.08	299.08	303.07	294.37	696,255
May 13, 2026	304.48	298.59	298.59	307.46	294.36	848,141
May 12, 2026	317.67	309.65	309.65	319.06	307.15	3.57M
May 11, 2026	315.8	312.27	312.27	320.03	307.37	738,801
May 08, 2026	327.19	324.58	324.58	328.53	318	312,572
May 07, 2026	324.62	331.08	331.08	335.94	324.62	429,355
May 06, 2026	323.68	320.65	320.65	328.43	318.64	404,339
May 05, 2026	327	327.82	327.82	329.84	320.38	401,966
May 04, 2026	336	327.25	327.25	338.14	327	567,750
May 01, 2026	351.5	335.5	335.5	358.5	334.2	507,723
April 30, 2026	358	341.14	341.14	366.63	332.32	930,763
April 29, 2026	340	356.01	356.01	356.63	335.74	691,456
April 28, 2026	343.77	340.46	340.46	349.73	340.22	552,190
April 27, 2026	339.18	337.58	337.58	346.61	336.44	520,937
April 24, 2026	335.9	342.03	342.03	342.22	333.44	301,384
April 23, 2026	344.1	335.74	335.74	344.1	328.61	441,159
April 22, 2026	345.58	346.38	346.38	350.82	343.4	371,953
April 21, 2026	345.98	341.46	341.46	350.83	340.14	336,573
April 20, 2026	342.12	345.93	345.93	349.17	341.42	229,260
April 17, 2026	345.23	342.61	342.61	346.5	339.42	316,507
April 16, 2026	343.72	339.84	339.84	347.22	339.22	368,370
April 15, 2026	326.87	337.61	337.61	340.4	325	427,945
April 14, 2026	325.66	322.31	322.31	329.82	319.45	568,153
April 13, 2026	318.95	320.85	320.85	324.32	318.09	789,368
April 10, 2026	321.36	317.3	317.3	322.01	314.07	563,663
April 09, 2026	324.96	323.68	323.68	327.22	315.84	636,420
April 08, 2026	335.26	327.88	327.88	340	327.45	484,645
April 07, 2026	336.83	333.7	333.7	341.49	333.22	319,600
April 06, 2026	338.94	337.2	337.2	340.92	334.13	360,030
April 02, 2026	336.06	338.03	338.03	343.13	329.47	527,167
April 01, 2026	338.29	333.49	333.49	340.5	329.2	422,009
March 31, 2026	343.2	342.38	342.38	346.37	338.68	434,830
March 30, 2026	336.92	341.15	341.15	346.19	335.66	346,494
March 27, 2026	338.91	334.03	334.03	340.6	330.15	417,990
March 26, 2026	328.89	341.07	341.07	347.79	328.89	362,520
March 25, 2026	343.43	331.47	331.47	346.52	327.39	330,633
March 24, 2026	345.27	338.27	338.27	346.5	333.92	426,246
March 23, 2026	351.5	349.09	349.09	357.22	343.42	392,190
March 20, 2026	345.01	350.2	350.2	355.05	342	1.01M
March 19, 2026	345.05	350.07	350.07	355.74	344.23	638,848
March 18, 2026	345	343.95	343.95	351.5	342.09	370,000
March 17, 2026	348.67	348.45	348.45	360	346.23	355,394
March 16, 2026	348.84	348.63	348.63	354.42	346.7	362,410
March 13, 2026	348.26	349.79	349.79	350.76	341.98	413,200
March 12, 2026	348.49	345.52	345.52	359.37	345.03	361,372
March 11, 2026	356.42	348.32	348.32	359.02	343.54	350,800
March 10, 2026	365.22	354.24	354.24	369.64	343.69	592,471
March 09, 2026	370.93	367.35	367.35	373.46	361.4	548,154