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 (%)
Nov 29, 2019 290.35 293.24 288.62 290.17 175,500 -0.92(-0.32%)
Nov 27, 2019 293.53 293.84 289.16 291.09 466,000 -1.35(-0.46%)
Nov 26, 2019 289.44 293.24 289.20 292.44 2,599,748 +3.11(+1.07%)
Nov 25, 2019 288.57 291.42 287.95 289.33 480,003 +2.22(+0.77%)
Nov 22, 2019 289.05 289.79 285.73 287.11 230,000 +0.21(+0.07%)
Nov 21, 2019 288.74 290.61 285.21 286.90 239,863 -0.88(-0.31%)
Nov 20, 2019 285.99 290.28 284.23 287.78 410,785 +0.85(+0.30%)
Nov 19, 2019 284.99 288.24 284.28 286.93 247,188 +1.93(+0.68%)
Nov 18, 2019 284.30 288.50 283.81 285.00 299,083 +0.17(+0.06%)
Nov 15, 2019 283.75 286.74 282.00 284.83 335,000 +2.55(+0.90%)
Nov 14, 2019 279.61 282.66 278.62 282.28 198,334 +2.39(+0.85%)
Nov 13, 2019 277.19 281.03 275.87 279.89 205,185 +1.51(+0.54%)
Nov 12, 2019 280.00 284.33 277.84 278.38 303,549 -1.24(-0.44%)
Nov 11, 2019 276.29 281.21 275.01 279.62 194,047 +1.90(+0.68%)
Nov 08, 2019 274.20 278.89 271.86 277.72 283,000 +3.57(+1.30%)
Nov 07, 2019 277.38 277.66 273.24 274.15 208,462 -1.91(-0.69%)
Nov 06, 2019 272.28 276.44 269.84 276.06 187,262 +4.22(+1.55%)
Nov 05, 2019 269.67 272.08 268.67 271.84 223,709 +2.01(+0.74%)
Nov 04, 2019 272.75 272.75 269.28 269.83 244,672 -2.14(-0.79%)
Nov 01, 2019 269.41 275.00 267.77 271.97 231,900 +3.45(+1.28%)
Oct 31, 2019 245.00 274.88 245.00 268.52 681,341 -0.62(-0.23%)
Oct 30, 2019 264.54 269.42 262.88 269.14 285,689 +4.76(+1.80%)
Oct 29, 2019 262.13 266.12 261.43 264.38 165,563 +2.06(+0.79%)
Oct 28, 2019 262.23 263.66 260.39 262.32 168,568 +1.39(+0.53%)
Oct 25, 2019 261.13 264.57 259.02 260.93 218,300 -1.87(-0.71%)
Oct 24, 2019 260.74 265.47 258.59 262.80 197,059 +4.72(+1.83%)
Oct 23, 2019 259.09 264.32 257.69 258.08 220,857 -2.06(-0.79%)
Oct 22, 2019 262.81 265.79 259.65 260.14 106,291 -3.14(-1.19%)
Oct 21, 2019 265.15 265.81 263.18 263.28 120,262 +0.05(+0.02%)
Oct 18, 2019 268.03 268.03 258.96 263.23 187,100 -4.80(-1.79%)
Oct 17, 2019 264.23 268.78 263.36 268.03 208,096 +4.74(+1.80%)
Oct 16, 2019 269.42 269.42 261.66 263.29 311,413 -6.40(-2.37%)
Oct 15, 2019 268.38 271.87 268.00 269.69 188,355 +1.31(+0.49%)
Oct 14, 2019 268.29 270.51 267.36 268.38 162,484 +0.14(+0.05%)
Oct 11, 2019 266.34 270.60 266.02 268.24 173,100 +3.90(+1.48%)
Oct 10, 2019 264.22 265.72 261.86 264.34 203,964 -0.97(-0.37%)
Oct 09, 2019 261.90 266.58 261.17 265.31 293,982 +4.83(+1.85%)
Oct 08, 2019 259.36 263.71 255.10 260.48 258,869 +0.38(+0.15%)
Oct 07, 2019 261.39 261.66 259.25 260.10 256,353 -2.19(-0.83%)
Oct 04, 2019 262.45 265.56 260.17 262.29 231,300 +0.22(+0.08%)
Oct 03, 2019 257.86 262.99 255.45 262.07 430,113 +4.21(+1.63%)
Oct 02, 2019 260.60 261.86 255.89 257.86 200,062 -4.15(-1.58%)
Oct 01, 2019 263.93 265.44 260.94 262.01 166,442 -0.49(-0.19%)
Sep 30, 2019 256.20 263.28 256.17 262.50 388,638 +6.24(+2.44%)
Sep 27, 2019 265.00 265.00 255.67 256.26 262,800 -6.93(-2.63%)
Sep 26, 2019 263.22 264.52 260.81 263.19 132,662 +0.23(+0.09%)
Sep 25, 2019 256.66 263.49 255.37 262.96 254,595 +6.30(+2.45%)
Sep 24, 2019 260.60 263.88 255.79 256.66 287,174 -3.30(-1.27%)
Sep 23, 2019 258.85 260.46 257.04 259.96 257,125 +1.64(+0.63%)
Sep 20, 2019 261.24 262.44 256.67 258.32 350,200 -0.98(-0.38%)
Sep 19, 2019 261.50 262.99 258.83 259.30 209,028 -1.36(-0.52%)
Sep 18, 2019 259.23 261.39 257.62 260.66 226,353 +0.97(+0.37%)
Sep 17, 2019 257.77 260.97 256.88 259.69 206,191 +2.04(+0.79%)
Sep 16, 2019 255.20 258.97 255.20 257.65 165,224 +0.95(+0.37%)
Sep 13, 2019 258.02 258.37 253.65 256.70 217,300 -1.69(-0.65%)
Sep 12, 2019 254.61 259.45 254.35 258.39 212,478 +5.89(+2.33%)
Sep 11, 2019 250.62 253.83 249.44 252.50 191,061 +1.96(+0.78%)
Sep 10, 2019 252.49 252.62 248.03 250.54 220,150 -3.18(-1.25%)
Sep 09, 2019 258.96 259.95 251.86 253.72 254,021 -4.06(-1.57%)
Sep 06, 2019 259.20 261.70 257.59 257.78 211,500 -1.39(-0.54%)
Sep 05, 2019 258.00 259.70 254.24 259.17 165,843 +2.58(+1.01%)
Sep 04, 2019 259.00 259.78 254.05 256.59 219,847 +0.58(+0.23%)
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.