Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies (NY: TYL )

476.02 +7.02 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 317.81 322.79 315.58 322.77 164,752 +5.42(+1.71%)
Jan 30, 2023 323.25 327.04 317.29 317.35 234,927 -10.12(-3.09%)
Jan 27, 2023 319.42 327.92 319.21 327.47 188,918 +6.59(+2.05%)
Jan 26, 2023 323.46 324.43 317.90 320.88 180,613 +2.73(+0.86%)
Jan 25, 2023 312.84 319.51 305.20 318.15 168,717 -0.85(-0.27%)
Jan 24, 2023 325.75 354.14 317.53 319.00 157,330 -5.90(-1.82%)
Jan 23, 2023 316.00 325.52 316.00 324.90 202,019 +8.90(+2.82%)
Jan 20, 2023 306.44 316.39 304.67 316.00 192,153 +10.66(+3.49%)
Jan 19, 2023 302.98 307.47 301.69 305.34 305,849 +0.21(+0.07%)
Jan 18, 2023 321.25 323.77 304.57 305.13 293,928 -13.99(-4.38%)
Jan 17, 2023 317.39 319.77 313.33 319.12 280,252 +2.36(+0.75%)
Jan 13, 2023 312.26 317.32 309.94 316.76 278,746 +0.20(+0.06%)
Jan 12, 2023 320.28 321.41 310.70 316.56 295,560 -1.53(-0.48%)
Jan 11, 2023 315.38 318.09 310.14 318.09 378,315 +5.02(+1.60%)
Jan 10, 2023 318.20 322.23 312.00 313.07 242,967 -5.92(-1.86%)
Jan 09, 2023 315.20 327.25 313.41 318.99 327,333 +8.08(+2.60%)
Jan 06, 2023 309.65 312.57 301.74 310.91 208,206 +4.39(+1.43%)
Jan 05, 2023 316.86 317.01 305.95 306.52 285,314 -14.16(-4.42%)
Jan 04, 2023 322.62 324.84 315.89 320.68 217,760 +1.35(+0.42%)
Jan 03, 2023 327.32 331.44 317.93 319.33 314,622 -3.08(-0.96%)
Dec 30, 2022 320.27 323.81 319.22 322.41 161,584 -3.06(-0.94%)
Dec 29, 2022 318.49 327.78 317.88 325.47 124,633 +10.56(+3.35%)
Dec 28, 2022 319.68 323.19 314.90 314.91 142,099 -5.94(-1.85%)
Dec 27, 2022 318.76 322.27 314.11 320.85 212,842 +0.73(+0.23%)
Dec 23, 2022 320.53 322.80 316.40 320.12 117,400 -1.71(-0.53%)
Dec 22, 2022 324.85 326.23 313.94 321.83 234,079 -7.79(-2.36%)
Dec 21, 2022 319.50 329.83 317.40 329.62 308,921 +10.37(+3.25%)
Dec 20, 2022 317.52 322.65 317.40 319.25 232,211 -0.80(-0.25%)
Dec 19, 2022 319.33 323.59 315.93 320.05 277,547 -0.25(-0.08%)
Dec 16, 2022 320.11 323.82 319.31 320.30 535,721 -2.52(-0.78%)
Dec 15, 2022 328.20 330.75 318.59 322.82 284,030 -11.79(-3.52%)
Dec 14, 2022 333.97 343.83 331.61 334.61 189,492 -0.30(-0.09%)
Dec 13, 2022 339.68 350.82 331.70 334.91 313,487 +9.70(+2.98%)
Dec 12, 2022 324.00 330.21 322.22 325.21 238,439 +2.13(+0.66%)
Dec 09, 2022 317.60 325.01 317.60 323.08 285,982 +4.64(+1.46%)
Dec 08, 2022 311.02 320.14 307.46 318.44 230,266 +9.61(+3.11%)
Dec 07, 2022 314.17 316.06 308.18 308.83 346,366 -5.24(-1.67%)
Dec 06, 2022 324.39 324.39 311.18 314.07 349,521 -9.44(-2.92%)
Dec 05, 2022 339.50 340.03 320.19 323.51 366,682 -18.71(-5.47%)
Dec 02, 2022 346.02 346.73 338.53 342.22 254,407 -10.01(-2.84%)
Dec 01, 2022 341.34 353.13 341.34 352.23 238,868 +9.49(+2.77%)
Nov 30, 2022 324.17 345.24 324.17 342.74 851,037 +18.59(+5.73%)
Nov 29, 2022 325.55 325.71 320.60 324.15 256,993 -2.58(-0.79%)
Nov 28, 2022 329.96 332.17 325.27 326.73 244,684 -4.15(-1.25%)
Nov 25, 2022 332.18 333.93 327.93 330.88 130,054 -2.16(-0.65%)
Nov 23, 2022 326.88 333.94 324.10 333.04 205,235 +6.11(+1.87%)
Nov 22, 2022 323.08 327.02 319.65 326.93 308,497 +5.11(+1.59%)
Nov 21, 2022 312.34 322.49 310.34 321.82 257,072 +8.37(+2.67%)
Nov 18, 2022 326.42 326.94 312.06 313.45 407,012 -7.10(-2.21%)
Nov 17, 2022 330.56 330.56 318.88 320.55 352,035 -15.09(-4.50%)
Nov 16, 2022 334.37 338.62 333.28 335.64 357,918 -1.56(-0.46%)
Nov 15, 2022 327.82 338.44 327.82 337.20 377,266 +16.85(+5.26%)
Nov 14, 2022 321.92 324.31 317.26 320.35 301,186 -4.26(-1.31%)
Nov 11, 2022 310.89 326.50 308.97 324.61 471,967 +14.90(+4.81%)
Nov 10, 2022 307.87 312.40 306.91 309.71 404,148 +17.69(+6.06%)
Nov 09, 2022 294.06 295.99 289.69 292.02 514,061 -4.12(-1.39%)
Nov 08, 2022 291.61 297.24 286.89 296.14 610,178 +6.67(+2.30%)
Nov 07, 2022 289.69 291.48 281.11 289.47 416,854 +1.54(+0.53%)
Nov 04, 2022 295.98 295.98 281.32 287.93 393,243 -4.70(-1.61%)
Nov 03, 2022 293.53 296.00 289.07 292.63 340,190 -3.93(-1.33%)
Nov 02, 2022 313.39 296.45 296.56 418,406 -17.68(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.