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

Tyler Technologies (NY: TYL )

480.43 -4.33 (-0.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2022 328.15 328.15 311.44 314.24 517,646 -9.09(-2.81%)
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%)
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.