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 (%)
Mar 31, 2021 417.06 428.82 415.13 424.53 266,345 +10.32(+2.49%)
Mar 30, 2021 414.70 416.97 407.91 414.21 162,156 -3.66(-0.88%)
Mar 29, 2021 419.53 423.13 413.70 417.87 183,557 -1.61(-0.38%)
Mar 26, 2021 410.77 420.05 409.43 419.48 252,600 +7.76(+1.88%)
Mar 25, 2021 412.56 413.32 404.04 411.72 196,237 +0.39(+0.09%)
Mar 24, 2021 421.46 421.46 409.21 411.33 172,609 -9.28(-2.21%)
Mar 23, 2021 422.14 423.73 418.76 420.61 201,136 -0.09(-0.02%)
Mar 22, 2021 416.82 425.67 416.65 420.70 162,321 +0.66(+0.16%)
Mar 19, 2021 418.25 423.83 412.89 420.04 548,400 +2.06(+0.49%)
Mar 18, 2021 418.27 424.77 416.55 417.98 221,017 -5.39(-1.27%)
Mar 17, 2021 424.13 426.92 416.40 423.37 208,914 -1.35(-0.32%)
Mar 16, 2021 425.51 431.46 423.57 424.72 190,601 -0.30(-0.07%)
Mar 15, 2021 411.14 426.11 411.14 425.02 303,579 +13.20(+3.21%)
Mar 12, 2021 410.00 412.12 400.37 411.82 322,400 -0.05(-0.01%)
Mar 11, 2021 410.67 414.42 406.29 411.87 418,551 +11.05(+2.76%)
Mar 10, 2021 405.44 406.72 398.67 400.82 232,462 -2.53(-0.63%)
Mar 09, 2021 406.97 411.33 402.52 403.35 430,838 +5.07(+1.27%)
Mar 08, 2021 398.54 407.95 390.78 398.28 427,732 -2.78(-0.69%)
Mar 05, 2021 431.03 432.99 398.24 401.06 1,277,800 +21.50(+5.66%)
Mar 04, 2021 428.00 428.00 372.80 379.56 2,182,178 -59.64(-13.58%)
Mar 03, 2021 461.97 461.97 438.62 439.20 203,574 -25.25(-5.44%)
Mar 02, 2021 475.52 475.64 463.99 464.45 129,615 -12.60(-2.64%)
Mar 01, 2021 466.08 479.79 465.42 477.05 233,514 +13.63(+2.94%)
Feb 26, 2021 462.92 469.60 458.36 463.42 360,500 +2.11(+0.46%)
Feb 25, 2021 469.95 474.30 459.13 461.31 281,522 -11.88(-2.51%)
Feb 24, 2021 461.18 475.11 456.88 473.19 210,207 +11.07(+2.40%)
Feb 23, 2021 452.83 465.00 447.99 462.12 265,009 +2.50(+0.54%)
Feb 22, 2021 468.57 470.76 458.20 459.62 162,357 -14.26(-3.01%)
Feb 19, 2021 474.51 479.62 472.90 473.88 181,700 +2.89(+0.61%)
Feb 18, 2021 466.24 472.63 463.82 470.99 198,512 +1.95(+0.42%)
Feb 17, 2021 471.00 471.23 460.04 469.04 160,363 -2.69(-0.57%)
Feb 16, 2021 471.78 474.82 465.13 471.73 206,357 -3.06(-0.64%)
Feb 12, 2021 465.08 475.43 463.02 474.79 213,700 +8.74(+1.88%)
Feb 11, 2021 451.45 466.43 444.13 466.05 253,258 +15.43(+3.42%)
Feb 10, 2021 433.50 456.03 430.65 450.62 524,940 +27.50(+6.50%)
Feb 09, 2021 429.98 429.98 421.36 423.12 256,785 -4.30(-1.01%)
Feb 08, 2021 425.70 428.11 421.83 427.42 262,288 +5.30(+1.26%)
Feb 05, 2021 426.46 428.52 418.20 422.12 295,200 -2.78(-0.65%)
Feb 04, 2021 428.15 430.33 423.82 424.90 198,804 -2.66(-0.62%)
Feb 03, 2021 432.04 432.98 424.61 427.56 131,297 -2.10(-0.49%)
Feb 02, 2021 428.00 431.09 424.52 429.66 325,212 +2.88(+0.67%)
Feb 01, 2021 426.99 430.50 416.63 426.78 416,255 +3.99(+0.94%)
Jan 29, 2021 428.29 434.48 422.50 422.79 255,700 -7.21(-1.68%)
Jan 28, 2021 429.45 436.52 425.68 430.00 322,208 -1.42(-0.33%)
Jan 27, 2021 421.07 432.27 417.41 431.42 305,190 +3.00(+0.70%)
Jan 26, 2021 429.36 430.10 424.32 428.42 504,615 -0.58(-0.14%)
Jan 25, 2021 427.11 430.48 421.10 429.00 414,536 +4.60(+1.08%)
Jan 22, 2021 427.15 431.78 419.50 424.40 173,000 -2.31(-0.54%)
Jan 21, 2021 431.34 432.90 426.54 426.71 98,566 -3.47(-0.81%)
Jan 20, 2021 426.65 430.66 426.65 430.18 137,689 +6.57(+1.55%)
Jan 19, 2021 426.08 428.08 421.50 423.61 178,441 +1.29(+0.31%)
Jan 15, 2021 419.93 425.88 417.18 422.32 149,400 +3.10(+0.74%)
Jan 14, 2021 424.44 427.38 418.68 419.22 189,030 -2.77(-0.66%)
Jan 13, 2021 426.35 429.41 420.27 421.99 218,706 -2.68(-0.63%)
Jan 12, 2021 432.00 432.13 423.82 424.67 173,199 -4.98(-1.16%)
Jan 11, 2021 433.41 434.90 428.93 429.65 170,587 -6.74(-1.54%)
Jan 08, 2021 443.29 443.96 432.20 436.39 225,200 -1.28(-0.29%)
Jan 07, 2021 435.48 442.31 435.48 437.67 205,002 +3.94(+0.91%)
Jan 06, 2021 425.27 438.29 424.33 433.73 403,242 +1.49(+0.34%)
Jan 05, 2021 431.30 434.25 426.45 432.24 190,278 +0.63(+0.15%)
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.