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

Tyler Technologies (NY: TYL )

451.11 +32.11 (+7.66%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 25, 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 (%)
May 31, 2022 360.88 361.77 352.25 355.82 1,735,462 -6.66(-1.84%)
May 27, 2022 355.34 364.26 354.34 362.48 376,663 +11.09(+3.16%)
May 26, 2022 345.78 353.71 339.80 351.39 299,170 +9.18(+2.68%)
May 25, 2022 333.72 345.85 331.89 342.21 288,827 +8.33(+2.49%)
May 24, 2022 340.00 340.00 330.12 333.88 249,319 -9.49(-2.76%)
May 23, 2022 344.61 344.61 334.11 343.37 252,089 +1.64(+0.48%)
May 20, 2022 345.86 348.80 331.48 341.73 326,286 +1.44(+0.42%)
May 19, 2022 331.28 349.70 331.00 340.29 412,082 +9.16(+2.77%)
May 18, 2022 341.43 343.04 327.97 331.13 346,293 -15.94(-4.59%)
May 17, 2022 351.32 354.39 340.62 347.07 360,746 +1.65(+0.48%)
May 16, 2022 352.33 356.02 342.68 345.42 205,735 -12.94(-3.61%)
May 13, 2022 350.79 363.83 348.38 358.36 315,866 +13.16(+3.81%)
May 12, 2022 335.85 351.81 333.39 345.20 309,829 +4.72(+1.39%)
May 11, 2022 350.64 359.50 339.16 340.48 381,899 -14.18(-4.00%)
May 10, 2022 354.55 364.36 342.10 354.66 376,208 +0.46(+0.13%)
May 09, 2022 355.53 358.11 348.23 354.20 356,937 -9.71(-2.67%)
May 06, 2022 378.61 378.61 362.45 363.91 283,019 -16.30(-4.29%)
May 05, 2022 389.04 392.24 370.88 380.21 329,887 -13.28(-3.37%)
May 04, 2022 386.34 394.37 373.58 393.49 251,170 +6.19(+1.60%)
May 03, 2022 393.12 396.03 385.86 387.30 261,110 -7.31(-1.85%)
May 02, 2022 396.11 398.84 385.52 394.61 361,723 -0.10(-0.03%)
Apr 29, 2022 400.28 408.44 393.86 394.71 448,521 -8.95(-2.22%)
Apr 28, 2022 383.25 404.76 383.25 403.66 459,746 +33.16(+8.95%)
Apr 27, 2022 375.20 384.06 368.72 370.50 290,275 -4.54(-1.21%)
Apr 26, 2022 393.99 393.99 374.96 375.04 245,753 -21.41(-5.40%)
Apr 25, 2022 382.16 396.83 381.41 396.45 442,967 +11.05(+2.87%)
Apr 22, 2022 395.68 396.70 385.00 385.40 239,679 -11.45(-2.89%)
Apr 21, 2022 411.43 417.08 394.09 396.85 163,449 -9.70(-2.39%)
Apr 20, 2022 413.88 414.93 405.58 406.55 210,093 -4.24(-1.03%)
Apr 19, 2022 397.83 411.33 397.31 410.79 153,372 +13.69(+3.45%)
Apr 18, 2022 406.08 408.38 394.68 397.10 185,006 -7.73(-1.91%)
Apr 14, 2022 419.36 419.36 404.61 404.83 133,782 -13.51(-3.23%)
Apr 13, 2022 410.95 420.89 409.86 418.34 143,704 +6.11(+1.48%)
Apr 12, 2022 418.28 426.78 411.23 412.23 110,923 -1.93(-0.47%)
Apr 11, 2022 422.08 424.88 413.23 414.16 229,882 -11.60(-2.72%)
Apr 08, 2022 437.36 437.36 425.09 425.76 102,198 -12.12(-2.77%)
Apr 07, 2022 428.06 440.07 427.91 437.88 211,820 +7.54(+1.75%)
Apr 06, 2022 432.10 433.94 425.68 430.34 175,490 -8.41(-1.92%)
Apr 05, 2022 443.86 450.96 437.02 438.75 169,499 -5.51(-1.24%)
Apr 04, 2022 445.12 450.51 443.69 444.26 164,001 +0.32(+0.07%)
Apr 01, 2022 443.44 446.38 439.42 443.94 183,371 -0.95(-0.21%)
Mar 31, 2022 445.45 451.96 443.56 444.89 314,843 +0.89(+0.20%)
Mar 30, 2022 445.98 447.89 441.53 444.00 116,457 -7.63(-1.69%)
Mar 29, 2022 444.79 453.03 441.71 451.63 154,386 +13.33(+3.04%)
Mar 28, 2022 431.21 438.85 430.17 438.30 119,818 +8.78(+2.04%)
Mar 25, 2022 437.97 437.97 424.55 429.52 111,118 -7.08(-1.62%)
Mar 24, 2022 430.60 436.83 422.92 436.60 123,058 +8.58(+2.00%)
Mar 23, 2022 434.07 437.35 426.97 428.02 103,844 -13.31(-3.02%)
Mar 22, 2022 438.99 446.03 434.24 441.33 136,984 +5.77(+1.32%)
Mar 21, 2022 432.28 436.69 424.94 435.56 176,302 -0.43(-0.10%)
Mar 18, 2022 423.44 437.23 420.34 435.99 421,314 +12.20(+2.88%)
Mar 17, 2022 411.99 423.89 411.99 423.79 161,510 +8.72(+2.10%)
Mar 16, 2022 409.38 418.71 398.77 415.07 224,335 +11.74(+2.91%)
Mar 15, 2022 395.79 404.91 393.94 403.33 195,670 +11.81(+3.02%)
Mar 14, 2022 398.64 406.64 389.46 391.52 218,925 -6.79(-1.70%)
Mar 11, 2022 412.17 412.17 397.74 398.31 256,447 -9.82(-2.41%)
Mar 10, 2022 410.77 404.40 408.13 140,225 -10.52(-2.51%)
Mar 09, 2022 413.01 422.32 413.01 418.65 146,836 +14.51(+3.59%)
Mar 08, 2022 405.64 413.46 399.44 404.14 210,803 -4.09(-1.00%)
Mar 07, 2022 421.10 422.07 408.19 408.23 277,787 -8.45(-2.03%)
Mar 04, 2022 420.67 424.39 411.65 416.68 140,715 -3.79(-0.90%)
Mar 03, 2022 431.80 439.32 418.31 420.47 158,442 -6.94(-1.62%)
Mar 02, 2022 426.39 431.00 418.22 427.41 151,542 +5.08(+1.20%)
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.