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

Tyler Technologies (NY: TYL )

418.44 +7.03 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2020 372.35 379.93 369.35 375.31 1,698,900 +4.86(+1.31%)
May 28, 2020 365.66 379.56 365.66 370.45 526,941 +5.45(+1.49%)
May 27, 2020 350.92 365.23 343.00 365.00 529,398 +12.22(+3.46%)
May 26, 2020 363.97 364.79 350.91 352.78 322,019 -7.27(-2.02%)
May 22, 2020 355.35 361.14 353.25 360.05 231,400 +5.62(+1.59%)
May 21, 2020 359.18 360.30 350.48 354.43 350,808 -7.20(-1.99%)
May 20, 2020 356.76 368.98 356.13 361.63 363,561 +8.78(+2.49%)
May 19, 2020 353.22 357.38 352.56 352.85 298,906 +0.77(+0.22%)
May 18, 2020 356.13 366.27 351.76 352.08 340,349 -2.67(-0.75%)
May 15, 2020 332.98 354.93 332.50 354.75 538,900 +20.71(+6.20%)
May 14, 2020 329.33 334.50 326.36 334.04 220,167 +2.30(+0.69%)
May 13, 2020 330.76 335.37 326.16 331.74 233,191 -0.16(-0.05%)
May 12, 2020 337.04 339.00 331.23 331.90 201,340 -3.71(-1.11%)
May 11, 2020 328.67 337.66 328.67 335.61 523,715 +5.38(+1.63%)
May 08, 2020 337.43 337.73 329.57 330.23 210,100 -2.36(-0.71%)
May 07, 2020 330.08 334.65 327.57 332.59 293,514 +6.23(+1.91%)
May 06, 2020 325.07 328.21 321.08 326.36 223,996 +3.80(+1.18%)
May 05, 2020 313.72 325.35 313.72 322.56 217,354 +7.82(+2.48%)
May 04, 2020 315.00 316.78 308.92 314.74 276,401 -0.04(-0.01%)
May 01, 2020 318.00 318.00 311.57 314.78 326,300 -5.91(-1.84%)
Apr 30, 2020 317.36 324.82 305.30 320.69 470,210 -0.30(-0.09%)
Apr 29, 2020 315.52 323.47 311.01 320.99 312,482 +8.98(+2.88%)
Apr 28, 2020 325.81 326.00 311.43 312.01 234,359 -8.93(-2.78%)
Apr 27, 2020 316.23 323.17 314.33 320.94 216,567 +6.23(+1.98%)
Apr 24, 2020 321.75 321.75 312.51 314.71 494,400 -4.65(-1.46%)
Apr 23, 2020 318.29 324.56 316.50 319.36 329,086 +1.14(+0.36%)
Apr 22, 2020 319.69 322.88 315.03 318.22 324,709 +5.32(+1.70%)
Apr 21, 2020 322.69 322.69 311.62 312.90 221,862 -15.15(-4.62%)
Apr 20, 2020 325.80 336.01 322.29 328.05 207,475 +1.33(+0.41%)
Apr 17, 2020 331.49 331.68 320.70 326.72 304,700 +0.22(+0.07%)
Apr 16, 2020 326.69 330.36 323.44 326.50 420,393 +3.05(+0.94%)
Apr 15, 2020 323.62 327.63 318.02 323.45 264,475 -3.68(-1.12%)
Apr 14, 2020 312.93 327.62 310.92 327.13 355,158 +21.10(+6.89%)
Apr 13, 2020 308.72 312.93 304.51 306.03 161,706 -5.96(-1.91%)
Apr 09, 2020 310.56 316.06 307.21 311.99 292,200 +3.06(+0.99%)
Apr 08, 2020 297.65 309.84 292.89 308.93 283,981 +14.90(+5.07%)
Apr 07, 2020 304.88 309.88 291.16 294.03 360,884 -5.82(-1.94%)
Apr 06, 2020 287.34 300.18 285.26 299.85 330,302 +15.03(+5.28%)
Apr 03, 2020 277.43 285.39 275.38 284.82 254,800 +4.48(+1.60%)
Apr 02, 2020 288.69 290.99 276.95 280.34 373,409 -11.24(-3.85%)
Apr 01, 2020 292.11 299.23 286.92 291.58 279,666 -4.98(-1.68%)
Mar 31, 2020 296.37 308.31 294.77 296.56 523,710 -4.25(-1.41%)
Mar 30, 2020 286.66 301.26 285.66 300.81 331,387 +17.98(+6.36%)
Mar 27, 2020 283.38 288.29 277.65 282.83 208,100 -6.25(-2.16%)
Mar 26, 2020 263.60 289.08 263.60 289.08 299,673 +26.94(+10.28%)
Mar 25, 2020 271.92 274.56 258.01 262.14 468,450 -8.84(-3.26%)
Mar 24, 2020 274.60 279.96 268.66 270.98 294,255 +5.32(+2.00%)
Mar 23, 2020 261.44 272.28 257.80 265.66 410,253 +4.90(+1.88%)
Mar 20, 2020 265.27 272.38 257.83 260.76 433,400 -3.39(-1.28%)
Mar 19, 2020 266.37 272.82 257.75 264.15 232,987 -1.71(-0.64%)
Mar 18, 2020 264.56 279.27 247.22 265.86 446,683 -20.46(-7.15%)
Mar 17, 2020 269.98 287.33 265.92 286.32 319,275 +21.49(+8.11%)
Mar 16, 2020 256.75 279.99 254.51 264.83 394,518 -22.30(-7.77%)
Mar 13, 2020 286.25 288.86 270.69 287.13 475,600 +12.42(+4.52%)
Mar 12, 2020 272.07 282.33 264.45 274.71 517,308 -13.71(-4.75%)
Mar 11, 2020 293.60 297.49 283.45 288.42 349,882 -10.72(-3.58%)
Mar 10, 2020 309.85 310.47 289.75 299.14 419,705 -2.84(-0.94%)
Mar 09, 2020 304.64 312.39 292.21 301.98 393,469 -19.67(-6.12%)
Mar 06, 2020 316.84 322.87 311.90 321.65 209,000 -1.79(-0.55%)
Mar 05, 2020 330.91 331.75 320.76 323.44 197,683 -13.13(-3.90%)
Mar 04, 2020 331.00 337.31 324.32 336.57 300,665 +12.60(+3.89%)
Mar 03, 2020 332.44 334.36 319.11 323.97 385,324 -7.69(-2.32%)
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.