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

Tyler Technologies (NY: TYL )

481.38 +5.36 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 296.37 308.31 294.77 296.56 523,710 -4.25(-1.41%)
Mar 30, 2020 286.66 301.26 285.66 300.81 331,387 +17.98(+6.36%)
Mar 27, 2020 283.38 288.29 277.65 282.83 208,100 -6.25(-2.16%)
Mar 26, 2020 263.60 289.08 263.60 289.08 299,673 +26.94(+10.28%)
Mar 25, 2020 271.92 274.56 258.01 262.14 468,450 -8.84(-3.26%)
Mar 24, 2020 274.60 279.96 268.66 270.98 294,255 +5.32(+2.00%)
Mar 23, 2020 261.44 272.28 257.80 265.66 410,253 +4.90(+1.88%)
Mar 20, 2020 265.27 272.38 257.83 260.76 433,400 -3.39(-1.28%)
Mar 19, 2020 266.37 272.82 257.75 264.15 232,987 -1.71(-0.64%)
Mar 18, 2020 264.56 279.27 247.22 265.86 446,683 -20.46(-7.15%)
Mar 17, 2020 269.98 287.33 265.92 286.32 319,275 +21.49(+8.11%)
Mar 16, 2020 256.75 279.99 254.51 264.83 394,518 -22.30(-7.77%)
Mar 13, 2020 286.25 288.86 270.69 287.13 475,600 +12.42(+4.52%)
Mar 12, 2020 272.07 282.33 264.45 274.71 517,308 -13.71(-4.75%)
Mar 11, 2020 293.60 297.49 283.45 288.42 349,882 -10.72(-3.58%)
Mar 10, 2020 309.85 310.47 289.75 299.14 419,705 -2.84(-0.94%)
Mar 09, 2020 304.64 312.39 292.21 301.98 393,469 -19.67(-6.12%)
Mar 06, 2020 316.84 322.87 311.90 321.65 209,000 -1.79(-0.55%)
Mar 05, 2020 330.91 331.75 320.76 323.44 197,683 -13.13(-3.90%)
Mar 04, 2020 331.00 337.31 324.32 336.57 300,665 +12.60(+3.89%)
Mar 03, 2020 332.44 334.36 319.11 323.97 385,324 -7.69(-2.32%)
Mar 02, 2020 314.45 332.65 313.00 331.66 567,235 +18.31(+5.84%)
Feb 28, 2020 309.28 314.03 302.38 313.35 572,500 -2.30(-0.73%)
Feb 27, 2020 319.33 326.77 315.40 315.65 279,734 -8.67(-2.67%)
Feb 26, 2020 322.60 329.05 321.49 324.32 191,530 +2.29(+0.71%)
Feb 25, 2020 329.16 329.72 320.22 322.03 263,964 -4.41(-1.35%)
Feb 24, 2020 321.05 328.75 318.46 326.44 252,321 -3.71(-1.12%)
Feb 21, 2020 333.94 334.94 329.00 330.15 347,100 -4.01(-1.20%)
Feb 20, 2020 331.31 335.26 326.34 334.16 236,663 +2.57(+0.78%)
Feb 19, 2020 335.00 336.97 330.97 331.59 602,402 -1.33(-0.40%)
Feb 18, 2020 324.31 334.58 324.31 332.92 374,402 -5.33(-1.58%)
Feb 14, 2020 333.20 340.80 333.20 338.25 349,100 +4.08(+1.22%)
Feb 13, 2020 335.06 340.51 329.36 334.17 302,432 -4.26(-1.26%)
Feb 12, 2020 336.43 338.62 332.46 338.43 245,649 +3.14(+0.94%)
Feb 11, 2020 333.50 338.18 331.11 335.29 188,039 +3.10(+0.93%)
Feb 10, 2020 329.32 333.86 327.98 332.19 292,144 +2.45(+0.74%)
Feb 07, 2020 332.74 334.16 329.23 329.74 193,800 -3.27(-0.98%)
Feb 06, 2020 330.47 333.92 328.45 333.01 121,033 +2.77(+0.84%)
Feb 05, 2020 336.30 336.30 326.58 330.24 216,727 -7.20(-2.13%)
Feb 04, 2020 332.20 338.41 331.40 337.44 246,339 +8.17(+2.48%)
Feb 03, 2020 325.68 330.24 324.73 329.27 397,537 +5.59(+1.73%)
Jan 31, 2020 321.02 324.39 320.19 323.68 363,800 +2.25(+0.70%)
Jan 30, 2020 315.50 321.53 315.34 321.43 218,890 +5.20(+1.64%)
Jan 29, 2020 315.02 317.70 314.07 316.23 135,364 +2.54(+0.81%)
Jan 28, 2020 310.15 317.26 308.73 313.69 186,424 +4.99(+1.62%)
Jan 27, 2020 304.91 310.46 304.05 308.70 191,371 -1.20(-0.39%)
Jan 24, 2020 313.69 315.26 308.81 309.90 163,000 -1.85(-0.59%)
Jan 23, 2020 311.54 313.86 310.84 311.75 198,006 +0.27(+0.09%)
Jan 22, 2020 312.60 314.42 311.23 311.48 273,061 +0.64(+0.21%)
Jan 21, 2020 308.46 312.60 306.94 310.84 207,408 +1.81(+0.59%)
Jan 17, 2020 313.48 313.48 308.73 309.03 310,600 -3.16(-1.01%)
Jan 16, 2020 313.04 315.01 311.43 312.19 259,094 +0.88(+0.28%)
Jan 15, 2020 308.90 312.51 308.90 311.31 240,253 +2.74(+0.89%)
Jan 14, 2020 309.54 311.01 307.54 308.57 178,060 -1.05(-0.34%)
Jan 13, 2020 307.72 311.78 307.72 309.62 169,618 -0.61(-0.20%)
Jan 10, 2020 313.07 313.07 309.59 310.23 253,200 -1.16(-0.37%)
Jan 09, 2020 313.21 313.50 310.65 311.39 334,617 +0.40(+0.13%)
Jan 08, 2020 311.71 314.82 310.99 310.99 214,140 -0.28(-0.09%)
Jan 07, 2020 320.46 320.46 306.16 311.27 219,957 +1.06(+0.34%)
Jan 06, 2020 304.00 310.43 302.62 310.21 228,613 +3.54(+1.15%)
Jan 03, 2020 302.32 308.42 302.32 306.67 165,000 +0.43(+0.14%)
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.