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

Tyler Technologies (NY: TYL )

469.00 +4.54 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 368.40 376.36 366.13 372.90 404,677 +5.13(+1.39%)
Oct 30, 2023 367.27 370.17 363.78 367.77 178,971 +4.17(+1.15%)
Oct 27, 2023 365.97 367.86 361.89 363.60 208,991 -1.68(-0.46%)
Oct 26, 2023 368.20 370.44 361.16 365.28 285,585 -1.36(-0.37%)
Oct 25, 2023 372.42 373.80 365.18 366.64 226,442 -7.52(-2.01%)
Oct 24, 2023 368.24 374.86 367.22 374.16 221,175 +7.38(+2.01%)
Oct 23, 2023 365.48 370.02 362.99 366.78 183,856 -0.93(-0.25%)
Oct 20, 2023 377.90 377.90 365.14 367.71 179,625 -9.29(-2.46%)
Oct 19, 2023 382.28 383.09 375.43 377.00 184,363 -2.40(-0.63%)
Oct 18, 2023 386.43 386.79 379.24 379.40 166,465 -8.17(-2.11%)
Oct 17, 2023 382.51 388.13 382.35 387.57 215,601 +3.59(+0.93%)
Oct 16, 2023 377.55 387.49 376.85 383.98 270,081 +8.82(+2.35%)
Oct 13, 2023 386.24 386.24 374.68 375.16 239,610 -11.90(-3.07%)
Oct 12, 2023 394.16 394.16 385.89 387.06 152,728 -5.36(-1.37%)
Oct 11, 2023 392.84 394.73 389.24 392.42 168,218 +0.42(+0.11%)
Oct 10, 2023 392.65 395.48 390.56 392.00 155,821 -0.95(-0.24%)
Oct 09, 2023 385.78 393.08 385.01 392.95 129,799 +4.71(+1.21%)
Oct 06, 2023 379.63 390.46 378.00 388.24 203,766 +6.44(+1.69%)
Oct 05, 2023 383.56 385.31 378.74 381.80 120,492 -2.78(-0.72%)
Oct 04, 2023 383.48 385.50 379.32 384.58 214,749 +3.74(+0.98%)
Oct 03, 2023 380.29 385.93 378.74 380.84 201,596 -1.52(-0.40%)
Oct 02, 2023 386.19 386.75 380.19 382.36 233,012 -3.78(-0.98%)
Sep 29, 2023 391.63 397.29 385.80 386.14 233,894 -3.44(-0.88%)
Sep 28, 2023 383.59 389.95 380.93 389.58 232,716 +4.27(+1.11%)
Sep 27, 2023 381.37 386.79 381.22 385.31 241,850 +4.47(+1.17%)
Sep 26, 2023 386.37 388.86 378.42 380.84 367,520 -8.20(-2.11%)
Sep 25, 2023 385.86 389.56 386.41 389.04 214,937 +0.46(+0.12%)
Sep 22, 2023 386.41 391.06 385.27 388.58 237,679 +4.31(+1.12%)
Sep 21, 2023 389.80 391.71 384.16 384.27 254,713 -8.26(-2.10%)
Sep 20, 2023 392.87 395.41 391.63 392.53 162,836 -0.12(-0.03%)
Sep 19, 2023 388.39 393.34 388.01 392.65 201,610 +2.49(+0.64%)
Sep 18, 2023 375.63 390.56 375.63 390.16 332,711 +14.78(+3.94%)
Sep 15, 2023 381.55 381.55 374.32 375.38 439,416 -6.04(-1.58%)
Sep 14, 2023 379.22 382.35 376.25 381.42 140,390 +2.81(+0.74%)
Sep 13, 2023 381.21 382.25 376.58 378.61 148,912 -3.70(-0.97%)
Sep 12, 2023 384.35 388.05 380.94 382.31 151,847 -5.36(-1.38%)
Sep 11, 2023 393.64 394.37 386.47 387.67 273,888 -4.50(-1.15%)
Sep 08, 2023 390.18 393.55 389.42 392.17 140,057 +1.26(+0.32%)
Sep 07, 2023 389.05 393.46 387.72 390.91 187,498 +0.27(+0.07%)
Sep 06, 2023 390.60 394.04 390.27 390.64 158,528 -1.49(-0.38%)
Sep 05, 2023 396.27 396.65 392.00 392.13 160,814 -4.53(-1.14%)
Sep 01, 2023 401.00 401.00 393.79 396.66 205,157 -1.77(-0.44%)
Aug 31, 2023 399.07 401.99 396.52 398.43 170,392 +0.47(+0.12%)
Aug 30, 2023 392.01 398.88 392.01 397.96 143,305 +6.37(+1.63%)
Aug 29, 2023 382.45 391.74 379.54 391.59 168,489 +7.34(+1.91%)
Aug 28, 2023 380.44 385.37 380.27 384.25 93,741 +5.46(+1.44%)
Aug 25, 2023 376.67 381.05 374.92 378.79 120,474 +3.67(+0.98%)
Aug 24, 2023 383.69 383.69 375.11 375.12 113,064 -5.20(-1.37%)
Aug 23, 2023 377.53 383.05 375.27 380.32 100,164 +4.72(+1.26%)
Aug 22, 2023 375.76 376.91 373.19 375.60 132,666 +0.55(+0.15%)
Aug 21, 2023 372.45 375.46 371.55 375.05 138,144 +2.88(+0.77%)
Aug 18, 2023 370.28 374.07 370.01 372.17 197,920 -1.43(-0.38%)
Aug 17, 2023 378.18 378.18 372.78 373.60 125,223 -3.49(-0.93%)
Aug 16, 2023 379.55 381.76 377.04 377.09 123,453 -3.16(-0.83%)
Aug 15, 2023 386.61 388.29 379.36 380.25 177,550 -7.54(-1.94%)
Aug 14, 2023 385.13 390.96 385.13 387.79 124,819 +0.23(+0.06%)
Aug 11, 2023 387.14 389.38 385.00 387.56 126,645 -0.91(-0.23%)
Aug 10, 2023 382.30 389.15 381.98 388.47 166,299 +9.81(+2.59%)
Aug 09, 2023 377.68 379.78 373.01 378.66 248,796 +1.07(+0.28%)
Aug 08, 2023 380.00 380.00 371.11 377.59 276,616 -5.49(-1.43%)
Aug 07, 2023 382.20 384.07 380.11 383.08 261,626 +1.16(+0.30%)
Aug 04, 2023 385.00 386.31 380.30 381.92 133,187 -0.69(-0.18%)
Aug 03, 2023 385.53 388.41 378.67 382.61 222,263 -5.52(-1.42%)
Aug 02, 2023 392.45 394.35 384.92 388.13 203,173 -10.15(-2.55%)
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.