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

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 489.94 489.94 485.86 489.14 110,509 +1.17(+0.24%)
May 16, 2024 488.99 490.86 485.32 487.97 188,877 -1.17(-0.24%)
May 15, 2024 487.23 492.57 483.94 489.14 211,934 +4.29(+0.88%)
May 14, 2024 482.22 487.11 477.99 484.85 224,000 +3.75(+0.78%)
May 13, 2024 486.73 487.28 479.61 481.10 131,955 -3.66(-0.76%)
May 10, 2024 482.95 488.71 480.42 484.76 197,162 +2.92(+0.61%)
May 09, 2024 481.69 483.86 475.61 481.84 176,293 +0.82(+0.17%)
May 08, 2024 481.17 485.40 477.16 481.02 195,985 -0.36(-0.07%)
May 07, 2024 476.40 483.83 474.01 481.38 280,927 +5.36(+1.13%)
May 06, 2024 472.08 477.86 471.31 476.02 198,618 +7.02(+1.50%)
May 03, 2024 470.00 471.53 464.15 469.00 176,465 +4.54(+0.98%)
May 02, 2024 459.71 465.22 452.57 464.46 195,318 +5.93(+1.29%)
May 01, 2024 460.64 464.20 455.07 458.53 266,556 -3.02(-0.65%)
Apr 30, 2024 463.91 466.10 461.40 461.55 322,975 -3.65(-0.78%)
Apr 29, 2024 458.31 465.22 455.24 465.20 325,787 +4.46(+0.97%)
Apr 26, 2024 459.00 465.78 456.19 460.74 286,608 +2.67(+0.58%)
Apr 25, 2024 445.72 464.81 435.03 458.07 503,041 +39.07(+9.32%)
Apr 24, 2024 419.41 421.55 415.24 419.00 308,374 +0.56(+0.13%)
Apr 23, 2024 412.70 419.85 412.70 418.44 200,218 +7.03(+1.71%)
Apr 22, 2024 407.36 413.29 403.65 411.41 238,198 +8.06(+2.00%)
Apr 19, 2024 404.60 404.60 400.54 403.35 285,357 +0.40(+0.10%)
Apr 18, 2024 403.85 405.47 399.76 402.95 221,711 +0.11(+0.03%)
Apr 17, 2024 399.68 404.25 397.80 402.84 261,993 +3.62(+0.91%)
Apr 16, 2024 400.87 402.36 398.36 399.22 178,367 -1.46(-0.36%)
Apr 15, 2024 414.71 415.29 399.75 400.68 178,619 -12.68(-3.07%)
Apr 12, 2024 408.39 413.58 407.50 413.36 293,890 +0.50(+0.12%)
Apr 11, 2024 412.10 415.46 407.09 412.86 142,764 +1.01(+0.25%)
Apr 10, 2024 417.79 420.53 409.30 411.85 306,701 -11.35(-2.68%)
Apr 09, 2024 420.52 423.58 417.12 423.20 286,040 +5.00(+1.20%)
Apr 08, 2024 416.25 419.88 414.62 418.20 180,240 +3.02(+0.73%)
Apr 05, 2024 415.28 419.88 413.97 415.18 210,306 +0.41(+0.10%)
Apr 04, 2024 418.62 424.31 414.65 414.77 234,393 -0.27(-0.07%)
Apr 03, 2024 412.50 415.53 410.54 415.04 210,169 +1.17(+0.28%)
Apr 02, 2024 412.56 416.69 408.91 413.87 184,557 -2.82(-0.68%)
Apr 01, 2024 425.27 425.52 415.29 416.69 144,813 -8.32(-1.96%)
Mar 28, 2024 422.12 425.43 419.40 425.01 205,454 +4.41(+1.05%)
Mar 27, 2024 422.28 422.28 417.01 420.60 263,361 +2.51(+0.60%)
Mar 26, 2024 420.00 421.06 417.08 418.09 184,523 -2.16(-0.51%)
Mar 25, 2024 417.82 421.50 415.62 420.25 174,643 +0.96(+0.23%)
Mar 22, 2024 421.97 421.97 413.06 419.29 259,800 -1.79(-0.43%)
Mar 21, 2024 422.10 423.48 419.79 421.08 176,210 +0.46(+0.11%)
Mar 20, 2024 425.58 425.58 416.94 420.62 162,742 -3.78(-0.89%)
Mar 19, 2024 415.56 425.41 415.56 424.40 190,827 +8.07(+1.94%)
Mar 18, 2024 418.33 421.10 415.42 416.33 140,973 +0.02(+0.00%)
Mar 15, 2024 412.11 417.44 411.21 416.31 492,593 -1.97(-0.47%)
Mar 14, 2024 420.34 423.53 414.43 418.28 160,470 -2.87(-0.68%)
Mar 13, 2024 429.35 429.83 419.13 421.15 291,168 -6.81(-1.59%)
Mar 12, 2024 426.76 431.45 423.11 427.96 206,635 -0.86(-0.20%)
Mar 11, 2024 418.10 429.05 418.10 428.82 299,704 +8.34(+1.98%)
Mar 08, 2024 422.34 425.49 417.83 420.48 204,703 -1.59(-0.38%)
Mar 07, 2024 424.19 424.98 419.96 422.07 165,446 +2.21(+0.53%)
Mar 06, 2024 422.35 425.26 417.51 419.86 208,517 +2.68(+0.64%)
Mar 05, 2024 434.23 437.78 413.54 417.18 296,860 -20.96(-4.78%)
Mar 04, 2024 439.00 440.85 436.24 438.14 178,145 -2.76(-0.63%)
Mar 01, 2024 436.03 441.76 433.60 440.90 180,137 +3.76(+0.86%)
Feb 29, 2024 440.13 440.72 434.54 437.14 348,977 -1.57(-0.36%)
Feb 28, 2024 434.88 440.15 434.80 438.71 131,005 +2.32(+0.53%)
Feb 27, 2024 441.21 443.93 434.93 436.39 144,299 -4.80(-1.09%)
Feb 26, 2024 439.46 444.77 437.81 441.19 284,551 +3.71(+0.85%)
Feb 23, 2024 439.49 441.00 434.30 437.48 141,171 +0.88(+0.20%)
Feb 22, 2024 439.83 443.70 434.00 436.60 298,540 +3.89(+0.90%)
Feb 21, 2024 434.47 434.47 425.92 432.71 239,424 -2.67(-0.61%)
Feb 20, 2024 438.00 440.70 432.85 435.38 184,492 -5.60(-1.27%)
Feb 16, 2024 443.07 443.21 437.44 440.98 202,349 -0.13(-0.03%)
Feb 15, 2024 423.15 454.74 421.29 441.11 378,644 +0.98(+0.22%)
Feb 14, 2024 435.77 441.03 432.23 440.13 229,831 +8.43(+1.95%)
Feb 13, 2024 423.21 436.49 423.21 431.70 246,330 -3.15(-0.72%)
Feb 12, 2024 440.29 441.40 434.45 434.85 194,605 -6.14(-1.39%)
Feb 09, 2024 437.31 442.39 433.11 440.99 165,678 +5.84(+1.34%)
Feb 08, 2024 434.88 437.90 434.51 435.15 142,783 -0.73(-0.17%)
Feb 07, 2024 433.92 437.81 430.69 435.88 133,872 +5.36(+1.25%)
Feb 06, 2024 429.98 431.38 425.59 430.52 128,345 +3.13(+0.73%)
Feb 05, 2024 428.43 429.65 421.79 427.39 117,182 -3.47(-0.81%)
Feb 02, 2024 428.64 433.92 427.33 430.86 201,566 +1.18(+0.27%)
Feb 01, 2024 422.59 431.13 421.14 429.68 134,879 +6.93(+1.64%)
Jan 31, 2024 430.68 432.00 421.57 422.75 146,679 -9.31(-2.15%)
Jan 30, 2024 434.27 437.00 431.93 432.06 136,110 -4.35(-1.00%)
Jan 29, 2024 432.09 436.41 430.21 436.41 148,103 +5.79(+1.34%)
Jan 26, 2024 429.53 432.59 428.32 430.62 153,521 +1.37(+0.32%)
Jan 25, 2024 441.60 441.60 428.42 429.25 230,060 -10.04(-2.29%)
Jan 24, 2024 447.97 451.71 439.11 439.29 251,981 -4.71(-1.06%)
Jan 23, 2024 440.64 445.87 438.17 444.00 193,342 +3.88(+0.88%)
Jan 22, 2024 434.34 440.99 434.01 440.12 199,076 +9.79(+2.27%)
Jan 19, 2024 426.22 430.62 424.29 430.33 125,676 +6.17(+1.45%)
Jan 18, 2024 421.66 424.23 419.50 424.16 155,777 +4.62(+1.10%)
Jan 17, 2024 416.54 419.89 411.38 419.54 129,962 +2.33(+0.56%)
Jan 16, 2024 427.00 429.40 416.41 417.21 179,835 -11.79(-2.75%)
Jan 12, 2024 426.97 430.42 425.77 429.00 171,006 +3.73(+0.88%)
Jan 11, 2024 421.27 425.94 419.18 425.27 177,226 +6.87(+1.64%)
Jan 10, 2024 413.58 418.65 412.68 418.40 163,606 +5.73(+1.39%)
Jan 09, 2024 410.68 415.80 410.68 412.67 102,514 -1.75(-0.42%)
Jan 08, 2024 404.39 414.43 402.48 414.42 243,317 +13.60(+3.39%)
Jan 05, 2024 401.06 405.19 398.63 400.82 243,024 -0.57(-0.14%)
Jan 04, 2024 406.79 409.63 400.80 401.39 161,667 -5.51(-1.35%)
Jan 03, 2024 406.68 411.14 405.16 406.90 221,056 -1.30(-0.32%)
Jan 02, 2024 414.76 414.76 400.48 408.20 294,582 -9.92(-2.37%)
Dec 29, 2023 418.70 420.98 416.01 418.12 142,652 -0.17(-0.04%)
Dec 28, 2023 415.10 419.37 414.31 418.29 122,494 +2.69(+0.65%)
Dec 27, 2023 416.98 416.98 413.04 415.60 126,107 -0.81(-0.19%)
Dec 26, 2023 415.07 418.44 414.27 416.41 128,465 +1.41(+0.34%)
Dec 22, 2023 415.17 416.30 411.20 415.00 204,548 +2.51(+0.61%)
Dec 21, 2023 411.45 412.88 408.87 412.49 138,578 +3.46(+0.85%)
Dec 20, 2023 412.89 416.44 408.27 409.03 162,298 -5.56(-1.34%)
Dec 19, 2023 419.06 420.02 412.10 414.59 217,079 -3.88(-0.93%)
Dec 18, 2023 411.15 419.06 410.84 418.47 300,217 +8.05(+1.96%)
Dec 15, 2023 409.35 411.05 405.42 410.42 630,516 +0.22(+0.05%)
Dec 14, 2023 411.55 415.32 406.31 410.20 306,916 -2.26(-0.55%)
Dec 13, 2023 408.54 413.13 407.96 412.46 226,836 +4.77(+1.17%)
Dec 12, 2023 404.13 407.73 402.00 407.69 177,842 +3.78(+0.94%)
Dec 11, 2023 403.04 409.38 403.04 403.91 180,656 +0.84(+0.21%)
Dec 08, 2023 400.79 404.71 400.59 403.07 160,875 +0.93(+0.23%)
Dec 07, 2023 404.33 407.74 399.68 402.14 151,577 -2.11(-0.52%)
Dec 06, 2023 413.07 415.00 403.93 404.25 198,882 -6.62(-1.61%)
Dec 05, 2023 409.71 411.02 407.26 410.87 211,148 -2.07(-0.50%)
Dec 04, 2023 409.93 413.76 408.58 412.94 177,951 -0.79(-0.19%)
Dec 01, 2023 408.50 413.89 405.98 413.73 190,747 +4.89(+1.20%)
Nov 30, 2023 407.59 408.97 401.41 408.84 301,900 +1.53(+0.38%)
Nov 29, 2023 412.44 417.01 405.69 407.31 208,565 +0.16(+0.04%)
Nov 28, 2023 410.22 411.79 406.62 407.15 140,089 -4.12(-1.00%)
Nov 27, 2023 408.87 413.70 407.39 411.27 151,486 +1.15(+0.28%)
Nov 24, 2023 412.08 413.41 409.23 410.12 52,421 -1.75(-0.42%)
Nov 22, 2023 414.04 415.18 411.51 411.87 133,614 +0.83(+0.20%)
Nov 21, 2023 410.19 413.76 408.91 411.04 204,417 -0.95(-0.23%)
Nov 20, 2023 411.14 414.04 410.07 411.99 271,303 +0.65(+0.16%)
Nov 17, 2023 420.92 421.66 410.03 411.34 345,822 -6.34(-1.52%)
Nov 16, 2023 417.97 421.05 416.44 417.68 307,426 +0.01(+0.00%)
Nov 15, 2023 421.58 423.36 416.64 417.67 347,225 -1.88(-0.45%)
Nov 14, 2023 422.84 424.33 419.13 419.55 328,180 +3.17(+0.76%)
Nov 13, 2023 418.43 418.70 414.91 416.38 202,515 -2.32(-0.55%)
Nov 10, 2023 414.18 420.00 411.57 418.70 186,039 +5.42(+1.31%)
Nov 09, 2023 415.92 418.75 411.71 413.28 151,482 -2.41(-0.58%)
Nov 08, 2023 413.69 416.14 410.38 415.69 167,841 +4.07(+0.99%)
Nov 07, 2023 415.70 415.88 410.47 411.62 239,341 -1.10(-0.27%)
Nov 06, 2023 410.00 413.64 408.13 412.72 227,577 -3.53(-0.85%)
Nov 03, 2023 408.26 421.15 403.85 416.25 342,183 +10.50(+2.59%)
Nov 02, 2023 387.48 420.41 378.56 405.75 586,130 +35.05(+9.46%)
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.