TYL: Tyler Technologies Inc.

As of Thursday, May 8th, 2025

$ 562.81

+5.10 +0.91%

Open: 562.44
High: 568.48
Low: 558.38
Volume: 211,388
Previous Close on Wednesday, May 7th, 2025

$ 557.71

+5.04 +0.91%

Open: 555.49
High: 561.95
Low: 554.87
Volume: 252,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 562.44 568.48 558.38 562.81 211,297 +5.10 +0.91
2025-05-07 555.49 561.95 554.87 557.71 252,807 +5.04 +0.91
2025-05-06 544.73 553.34 540.50 552.67 218,378 +3.33 +0.61
2025-05-05 547.57 552.36 547.03 549.34 229,833 -0.66 -0.12
2025-05-02 545.00 551.65 539.28 550.00 235,567 +10.40 +1.93
2025-05-01 542.41 544.51 533.14 539.60 249,703 -3.70 -0.68
2025-04-30 532.13 544.16 525.86 543.30 569,192 +9.15 +1.71
2025-04-29 523.77 536.71 523.15 534.15 426,754 +12.43 +2.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 568.48
On 2025-05-08		 539.28
On 2025-05-02		 23.21 4.30 551.65
On 2025-05-02		 551.65
On 2025-05-02		 0.00 554.51
10D 568.48
On 2025-05-08		 513.52
On 2025-04-28		 32.31 6.09 532.52
On 2025-04-25		 513.52
On 2025-04-28		 -3.57 543.59
20D 584.08
On 2025-04-23		 513.52
On 2025-04-28		 -2.17 -0.38 584.08
On 2025-04-23		 513.52
On 2025-04-28		 -12.08 553.55
WTD 568.48
On 2025-05-08		 540.50
On 2025-05-06		 12.81 2.33 552.36
On 2025-05-05		 552.36
On 2025-05-05		 0.00 555.63
MTD 568.48
On 2025-05-08		 533.14
On 2025-05-01		 19.51 3.59 544.51
On 2025-05-01		 544.51
On 2025-05-01		 0.00 552.02
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TYL

Tyler Technologies Inc.

562.81 +5.10 +0.91 211,388