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

Tyler Technologies (NY: TYL )

476.02 +7.02 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2023 391.11 397.26 390.26 396.63 209,699 +5.96(+1.53%)
Jul 28, 2023 389.01 395.35 385.74 390.67 276,249 +7.28(+1.90%)
Jul 27, 2023 411.95 414.56 382.75 383.39 555,603 -25.03(-6.13%)
Jul 26, 2023 406.98 410.79 403.27 408.42 213,174 +0.34(+0.08%)
Jul 25, 2023 403.93 409.05 403.77 408.08 157,556 +5.38(+1.34%)
Jul 24, 2023 402.76 403.54 397.18 402.70 173,544 -0.63(-0.16%)
Jul 21, 2023 407.05 407.05 401.35 403.33 278,202 -0.81(-0.20%)
Jul 20, 2023 414.81 416.18 402.90 404.14 261,502 -13.50(-3.23%)
Jul 19, 2023 423.01 426.83 415.59 417.64 219,544 -4.49(-1.06%)
Jul 18, 2023 419.12 422.44 415.18 422.13 136,334 +0.38(+0.09%)
Jul 17, 2023 412.63 422.91 412.63 421.75 259,863 +10.77(+2.62%)
Jul 14, 2023 419.40 420.39 410.46 410.98 223,038 -9.67(-2.30%)
Jul 13, 2023 419.47 423.36 417.96 420.65 157,868 +3.32(+0.80%)
Jul 12, 2023 418.22 419.07 411.34 417.33 258,499 +4.37(+1.06%)
Jul 11, 2023 414.10 416.26 409.73 412.96 162,396 -0.16(-0.04%)
Jul 10, 2023 407.50 413.28 407.50 413.12 159,104 +6.64(+1.63%)
Jul 07, 2023 410.38 412.25 406.45 406.48 192,532 -4.00(-0.97%)
Jul 06, 2023 408.21 411.87 404.30 410.48 137,637 -1.84(-0.45%)
Jul 05, 2023 409.82 413.23 409.07 412.32 137,973 +0.01(+0.00%)
Jul 03, 2023 414.99 414.99 410.13 412.31 91,334 -4.16(-1.00%)
Jun 30, 2023 415.43 418.91 412.16 416.47 203,276 +4.74(+1.15%)
Jun 29, 2023 409.85 413.10 408.37 411.73 217,188 +2.84(+0.69%)
Jun 28, 2023 407.93 413.43 407.36 408.89 210,427 +1.15(+0.28%)
Jun 27, 2023 404.47 412.75 404.47 407.74 275,331 +5.69(+1.42%)
Jun 26, 2023 397.25 405.58 396.15 402.05 489,842 +5.12(+1.29%)
Jun 23, 2023 397.19 402.96 396.79 396.93 417,813 -2.32(-0.58%)
Jun 22, 2023 392.18 399.29 391.32 399.25 275,075 +7.06(+1.80%)
Jun 21, 2023 392.19 394.31 388.73 392.19 256,422 +0.53(+0.14%)
Jun 20, 2023 391.59 394.55 387.70 391.66 241,766 -2.14(-0.54%)
Jun 16, 2023 398.99 399.74 390.76 393.80 777,601 -0.80(-0.20%)
Jun 15, 2023 390.07 398.08 387.00 394.60 295,813 +2.50(+0.64%)
Jun 14, 2023 388.42 393.17 386.18 392.10 311,146 +2.23(+0.57%)
Jun 13, 2023 395.80 395.80 387.97 389.87 244,541 -3.65(-0.93%)
Jun 12, 2023 391.88 394.55 390.13 393.52 203,917 +4.85(+1.25%)
Jun 09, 2023 391.00 394.56 385.41 388.67 140,180 -0.80(-0.21%)
Jun 08, 2023 386.75 390.72 385.01 389.47 182,630 +1.15(+0.30%)
Jun 07, 2023 393.00 395.39 387.19 388.32 267,411 -5.76(-1.46%)
Jun 06, 2023 398.18 398.18 389.57 394.08 225,245 -4.14(-1.04%)
Jun 05, 2023 395.39 399.12 393.04 398.22 217,559 +0.53(+0.13%)
Jun 02, 2023 400.00 401.88 394.57 397.69 262,850 -1.29(-0.32%)
Jun 01, 2023 391.72 401.37 390.86 398.98 211,429 +2.02(+0.51%)
May 31, 2023 394.76 399.85 390.06 396.96 380,928 -0.29(-0.07%)
May 30, 2023 396.26 397.97 391.79 397.25 202,151 +3.65(+0.93%)
May 26, 2023 389.73 395.81 389.73 393.60 180,578 +6.32(+1.63%)
May 25, 2023 390.18 390.39 384.00 387.28 216,269 +2.19(+0.57%)
May 24, 2023 386.20 388.90 382.92 385.09 188,669 -5.02(-1.29%)
May 23, 2023 397.06 398.52 389.71 390.11 293,173 -7.86(-1.98%)
May 22, 2023 392.96 401.12 392.48 397.97 270,189 +3.93(+1.00%)
May 19, 2023 399.77 400.00 392.48 394.04 224,569 -5.73(-1.43%)
May 18, 2023 395.00 401.51 393.99 399.77 294,855 +4.64(+1.17%)
May 17, 2023 387.87 395.30 385.76 395.13 351,254 +8.26(+2.14%)
May 16, 2023 390.79 392.44 386.19 386.87 254,768 -6.86(-1.74%)
May 15, 2023 389.76 394.07 387.30 393.73 184,573 +3.05(+0.78%)
May 12, 2023 388.31 390.99 385.82 390.68 145,394 +2.06(+0.53%)
May 11, 2023 393.93 393.93 387.33 388.62 249,706 -5.39(-1.37%)
May 10, 2023 391.97 394.26 387.75 394.01 213,430 +6.17(+1.59%)
May 09, 2023 385.73 389.59 385.73 387.84 218,491 +0.56(+0.14%)
May 08, 2023 387.26 389.60 383.94 387.28 164,414 -2.46(-0.63%)
May 05, 2023 386.28 390.25 385.71 389.74 249,954 +4.15(+1.08%)
May 04, 2023 382.33 386.37 377.86 385.59 236,279 +3.28(+0.86%)
May 03, 2023 380.86 387.96 378.76 382.31 304,992 +3.15(+0.83%)
May 02, 2023 381.99 385.60 377.14 379.16 242,518 -2.66(-0.70%)
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.