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

Tyler Technologies (NY: TYL )

460.74 +2.67 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2021 411.47 411.47 403.15 403.16 217,250 -4.90(-1.20%)
May 27, 2021 403.89 408.56 399.83 408.06 368,200 +2.99(+0.74%)
May 26, 2021 402.99 408.94 402.23 405.07 305,110 +0.95(+0.24%)
May 25, 2021 403.84 405.60 401.84 404.12 223,691 +0.29(+0.07%)
May 24, 2021 406.12 406.12 402.98 403.83 174,727 +1.95(+0.49%)
May 21, 2021 407.84 408.70 400.81 401.88 532,623 -1.64(-0.41%)
May 20, 2021 396.48 405.78 396.00 403.52 222,920 +7.82(+1.98%)
May 19, 2021 392.68 397.36 390.54 395.70 166,639 -0.89(-0.22%)
May 18, 2021 392.33 400.71 391.64 396.59 357,031 +4.85(+1.24%)
May 17, 2021 394.87 395.99 389.98 391.74 111,760 -7.21(-1.81%)
May 14, 2021 390.35 401.93 386.98 398.95 318,458 +11.66(+3.01%)
May 13, 2021 392.08 395.56 384.38 387.29 266,666 -0.71(-0.18%)
May 12, 2021 388.77 393.65 385.00 388.00 323,202 -6.02(-1.53%)
May 11, 2021 387.18 401.38 386.49 394.02 208,676 +1.80(+0.46%)
May 10, 2021 397.62 400.23 392.07 392.22 300,951 -7.65(-1.91%)
May 07, 2021 406.12 410.27 398.36 399.87 194,121 -3.15(-0.78%)
May 06, 2021 398.39 405.85 395.71 403.02 230,454 +2.04(+0.51%)
May 05, 2021 413.08 419.46 400.44 400.98 417,185 -14.05(-3.39%)
May 04, 2021 425.54 427.73 413.28 415.03 230,531 -13.62(-3.18%)
May 03, 2021 427.19 433.50 426.40 428.65 273,580 +3.79(+0.89%)
Apr 30, 2021 426.08 430.47 422.75 424.86 275,800 -1.73(-0.41%)
Apr 29, 2021 435.73 444.95 422.10 426.59 379,058 -14.21(-3.22%)
Apr 28, 2021 447.33 447.33 439.56 440.80 212,085 -6.34(-1.42%)
Apr 27, 2021 456.47 456.80 445.73 447.14 259,988 -7.74(-1.70%)
Apr 26, 2021 450.84 456.27 445.16 454.88 260,553 +3.38(+0.75%)
Apr 23, 2021 454.01 456.00 450.54 451.50 165,900 +0.15(+0.03%)
Apr 22, 2021 451.62 456.95 448.19 451.35 137,419 -0.64(-0.14%)
Apr 21, 2021 445.36 452.33 443.45 451.99 144,445 +5.85(+1.31%)
Apr 20, 2021 446.78 449.27 442.89 446.14 117,915 +0.18(+0.04%)
Apr 19, 2021 447.44 449.00 445.29 445.96 185,989 -2.24(-0.50%)
Apr 16, 2021 448.83 450.14 445.51 448.20 146,800 -1.23(-0.27%)
Apr 15, 2021 447.57 450.49 443.62 449.43 113,812 +6.17(+1.39%)
Apr 14, 2021 444.25 453.63 441.02 443.26 190,710 -1.40(-0.31%)
Apr 13, 2021 438.54 445.18 437.17 444.66 158,764 +7.55(+1.73%)
Apr 12, 2021 438.71 442.76 433.67 437.11 151,069 -5.56(-1.26%)
Apr 09, 2021 437.40 443.58 432.35 442.67 126,900 +5.66(+1.30%)
Apr 08, 2021 435.87 440.89 435.66 437.01 252,454 +4.94(+1.14%)
Apr 07, 2021 435.05 435.97 431.12 432.07 126,187 -3.19(-0.73%)
Apr 06, 2021 435.39 439.72 429.79 435.26 244,852 -1.89(-0.43%)
Apr 05, 2021 433.40 438.05 431.87 437.15 161,557 +5.33(+1.23%)
Apr 01, 2021 430.00 435.17 426.75 431.82 246,900 +7.29(+1.72%)
Mar 31, 2021 417.06 428.82 415.13 424.53 266,345 +10.32(+2.49%)
Mar 30, 2021 414.70 416.97 407.91 414.21 162,156 -3.66(-0.88%)
Mar 29, 2021 419.53 423.13 413.70 417.87 183,557 -1.61(-0.38%)
Mar 26, 2021 410.77 420.05 409.43 419.48 252,600 +7.76(+1.88%)
Mar 25, 2021 412.56 413.32 404.04 411.72 196,237 +0.39(+0.09%)
Mar 24, 2021 421.46 421.46 409.21 411.33 172,609 -9.28(-2.21%)
Mar 23, 2021 422.14 423.73 418.76 420.61 201,136 -0.09(-0.02%)
Mar 22, 2021 416.82 425.67 416.65 420.70 162,321 +0.66(+0.16%)
Mar 19, 2021 418.25 423.83 412.89 420.04 548,400 +2.06(+0.49%)
Mar 18, 2021 418.27 424.77 416.55 417.98 221,017 -5.39(-1.27%)
Mar 17, 2021 424.13 426.92 416.40 423.37 208,914 -1.35(-0.32%)
Mar 16, 2021 425.51 431.46 423.57 424.72 190,601 -0.30(-0.07%)
Mar 15, 2021 411.14 426.11 411.14 425.02 303,579 +13.20(+3.21%)
Mar 12, 2021 410.00 412.12 400.37 411.82 322,400 -0.05(-0.01%)
Mar 11, 2021 410.67 414.42 406.29 411.87 418,551 +11.05(+2.76%)
Mar 10, 2021 405.44 406.72 398.67 400.82 232,462 -2.53(-0.63%)
Mar 09, 2021 406.97 411.33 402.52 403.35 430,838 +5.07(+1.27%)
Mar 08, 2021 398.54 407.95 390.78 398.28 427,732 -2.78(-0.69%)
Mar 05, 2021 431.03 432.99 398.24 401.06 1,277,800 +21.50(+5.66%)
Mar 04, 2021 428.00 428.00 372.80 379.56 2,182,178 -59.64(-13.58%)
Mar 03, 2021 461.97 461.97 438.62 439.20 203,574 -25.25(-5.44%)
Mar 02, 2021 475.52 475.64 463.99 464.45 129,615 -12.60(-2.64%)
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.