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

Tyler Technologies (NY: TYL )

484.76 +2.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 329.65 331.78 322.92 323.33 495,585 -7.17(-2.17%)
Oct 28, 2022 332.10 332.58 326.75 330.50 490,241 -3.03(-0.91%)
Oct 27, 2022 346.68 354.00 332.17 333.53 509,296 -9.89(-2.88%)
Oct 26, 2022 343.12 352.00 341.28 343.42 257,810 -2.64(-0.76%)
Oct 25, 2022 340.91 346.06 340.91 346.06 318,112 +8.08(+2.39%)
Oct 24, 2022 338.57 340.19 332.24 337.98 255,022 +2.03(+0.60%)
Oct 21, 2022 333.31 336.44 328.79 335.95 228,582 +1.39(+0.42%)
Oct 20, 2022 339.29 342.34 331.57 334.56 199,241 -1.81(-0.54%)
Oct 19, 2022 336.92 339.33 333.13 336.37 154,477 -3.02(-0.89%)
Oct 18, 2022 336.04 339.98 334.87 339.39 256,973 +13.14(+4.03%)
Oct 17, 2022 324.18 326.63 323.07 326.25 402,215 +10.42(+3.30%)
Oct 14, 2022 328.57 330.37 315.25 315.83 213,578 -8.92(-2.75%)
Oct 13, 2022 319.66 327.31 312.86 324.75 518,606 -3.40(-1.04%)
Oct 12, 2022 329.46 331.59 326.25 328.15 178,474 -1.61(-0.49%)
Oct 11, 2022 342.37 342.37 326.93 329.76 214,584 -13.78(-4.01%)
Oct 10, 2022 354.44 354.44 343.54 343.54 243,606 -9.41(-2.67%)
Oct 07, 2022 359.78 363.49 351.43 352.95 197,207 -13.05(-3.57%)
Oct 06, 2022 367.20 371.44 365.87 366.00 174,126 -1.27(-0.35%)
Oct 05, 2022 357.67 369.15 357.67 367.27 172,376 +4.38(+1.21%)
Oct 04, 2022 355.46 363.00 355.46 362.89 211,895 +13.69(+3.92%)
Oct 03, 2022 349.00 352.82 342.49 349.20 220,697 +1.70(+0.49%)
Sep 30, 2022 346.40 353.05 346.16 347.50 321,275 -0.20(-0.06%)
Sep 29, 2022 343.42 347.97 340.90 347.70 164,033 +0.62(+0.18%)
Sep 28, 2022 344.20 349.10 340.82 347.08 160,760 +5.33(+1.56%)
Sep 27, 2022 347.68 348.37 338.42 341.75 153,154 -1.00(-0.29%)
Sep 26, 2022 342.05 347.53 340.13 342.75 195,980 +1.63(+0.48%)
Sep 23, 2022 339.61 341.41 336.89 341.12 156,017 -1.37(-0.40%)
Sep 22, 2022 350.00 350.48 340.92 342.49 167,106 -8.81(-2.51%)
Sep 21, 2022 356.82 363.91 351.27 351.30 122,144 -2.56(-0.72%)
Sep 20, 2022 359.97 359.97 352.53 353.86 125,825 -8.34(-2.30%)
Sep 19, 2022 357.80 362.33 357.34 362.20 212,567 +1.22(+0.34%)
Sep 16, 2022 360.24 361.70 354.91 360.98 335,484 -1.78(-0.49%)
Sep 15, 2022 364.63 370.01 362.22 362.76 180,956 -5.78(-1.57%)
Sep 14, 2022 364.67 370.31 364.09 368.54 179,186 +3.98(+1.09%)
Sep 13, 2022 373.70 374.25 363.79 364.56 180,691 -22.30(-5.76%)
Sep 12, 2022 388.39 390.40 383.84 386.86 149,952 +1.67(+0.43%)
Sep 09, 2022 382.48 386.84 381.55 385.19 150,554 +4.95(+1.30%)
Sep 08, 2022 370.50 381.21 370.07 380.24 168,597 +6.53(+1.75%)
Sep 07, 2022 364.71 374.87 361.91 373.71 161,168 +10.12(+2.78%)
Sep 06, 2022 363.67 367.25 360.61 363.59 123,558 -0.08(-0.02%)
Sep 02, 2022 372.45 373.31 361.86 363.67 117,757 -3.32(-0.90%)
Sep 01, 2022 367.55 368.20 358.09 366.99 235,590 -4.52(-1.22%)
Aug 31, 2022 379.00 379.00 371.30 371.51 217,454 -2.39(-0.64%)
Aug 30, 2022 379.87 380.97 371.14 373.90 133,993 -2.06(-0.55%)
Aug 29, 2022 373.10 379.36 372.94 375.96 123,915 -2.30(-0.61%)
Aug 26, 2022 394.74 394.74 378.13 378.26 158,674 -16.49(-4.18%)
Aug 25, 2022 390.07 395.28 386.89 394.75 149,026 +7.42(+1.92%)
Aug 24, 2022 390.06 390.40 387.33 387.33 123,905 +0.05(+0.01%)
Aug 23, 2022 390.90 391.81 385.81 387.28 158,280 -2.57(-0.66%)
Aug 22, 2022 391.24 391.92 388.00 389.85 140,497 -7.45(-1.88%)
Aug 19, 2022 402.87 402.87 394.80 397.30 197,860 -8.51(-2.10%)
Aug 18, 2022 405.57 407.11 401.57 405.81 310,064 +1.36(+0.34%)
Aug 17, 2022 404.74 406.63 401.09 404.45 253,299 -6.40(-1.56%)
Aug 16, 2022 411.84 414.22 408.69 410.85 158,321 -4.58(-1.10%)
Aug 15, 2022 410.24 415.71 407.97 415.43 150,116 +6.09(+1.49%)
Aug 12, 2022 410.42 412.38 404.48 409.34 223,682 +2.12(+0.52%)
Aug 11, 2022 421.14 421.14 406.71 407.22 221,295 -8.34(-2.01%)
Aug 10, 2022 418.22 420.14 413.37 415.56 179,951 +9.09(+2.24%)
Aug 09, 2022 412.24 412.24 405.00 406.47 180,447 -7.60(-1.84%)
Aug 08, 2022 421.43 425.81 413.17 414.07 129,540 -4.85(-1.16%)
Aug 05, 2022 409.83 420.90 409.83 418.92 202,106 +3.73(+0.90%)
Aug 04, 2022 412.78 415.65 408.55 415.19 148,479 +3.45(+0.84%)
Aug 03, 2022 404.74 412.27 403.16 411.74 191,854 +10.47(+2.61%)
Aug 02, 2022 395.66 404.89 395.13 401.27 200,599 -0.01(-0.00%)
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.