Skip to main content

Tyler Technologies (NY: TYL )

581.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 585.00 585.00 579.81 581.55 93,959 -2.56(-0.44%)
Oct 02, 2024 578.12 584.45 573.55 584.11 125,966 +5.47(+0.95%)
Oct 01, 2024 582.66 584.61 576.44 578.64 192,322 -5.08(-0.87%)
Sep 30, 2024 577.17 584.41 575.95 583.72 188,152 +6.20(+1.07%)
Sep 27, 2024 578.02 582.04 574.75 577.52 141,733 -1.55(-0.27%)
Sep 26, 2024 583.53 585.73 577.02 579.07 158,564 -0.97(-0.17%)
Sep 25, 2024 586.36 588.81 579.04 580.04 171,473 -5.11(-0.87%)
Sep 24, 2024 582.56 585.61 578.87 585.15 179,903 +1.41(+0.24%)
Sep 23, 2024 580.39 585.03 573.23 583.74 285,236 +5.94(+1.03%)
Sep 20, 2024 576.89 579.69 570.16 577.80 1,471,127 -2.45(-0.42%)
Sep 19, 2024 586.11 586.11 576.32 580.25 369,555 +0.76(+0.13%)
Sep 18, 2024 577.79 583.01 570.63 579.49 276,508 +0.10(+0.02%)
Sep 17, 2024 586.19 591.18 576.07 579.39 248,767 -6.34(-1.08%)
Sep 16, 2024 584.56 590.49 582.04 585.73 230,573 +3.77(+0.65%)
Sep 13, 2024 583.18 584.67 579.43 581.96 140,010 -1.21(-0.21%)
Sep 12, 2024 587.00 590.31 569.66 583.17 183,742 -3.24(-0.55%)
Sep 11, 2024 592.93 592.93 578.75 586.41 170,873 -9.05(-1.52%)
Sep 10, 2024 592.08 598.93 586.10 595.46 216,757 +6.47(+1.10%)
Sep 09, 2024 586.97 590.80 583.57 588.99 316,379 +7.83(+1.35%)
Sep 06, 2024 586.84 590.00 579.84 581.16 215,837 -2.70(-0.46%)
Sep 05, 2024 581.93 586.42 579.74 583.86 138,228 -2.80(-0.48%)
Sep 04, 2024 576.50 587.14 576.50 586.66 188,298 +7.94(+1.37%)
Sep 03, 2024 587.12 587.76 574.76 578.72 180,741 -9.15(-1.56%)
Aug 30, 2024 589.90 592.23 583.07 587.87 294,709 +0.24(+0.04%)
Aug 29, 2024 583.16 592.45 583.16 587.63 176,618 +6.58(+1.13%)
Aug 28, 2024 577.93 581.88 577.09 581.05 111,626 +2.46(+0.43%)
Aug 27, 2024 571.75 581.86 571.75 578.59 141,296 +6.91(+1.21%)
Aug 26, 2024 571.92 575.27 570.80 571.68 208,442 -0.05(-0.01%)
Aug 23, 2024 576.14 576.32 567.02 571.73 203,128 -0.95(-0.17%)
Aug 22, 2024 581.14 581.37 570.89 572.68 145,516 -8.51(-1.46%)
Aug 21, 2024 576.34 581.24 576.34 581.19 180,474 +4.56(+0.79%)
Aug 20, 2024 580.88 584.58 575.91 576.63 199,164 -2.95(-0.51%)
Aug 19, 2024 584.00 585.75 579.04 579.58 168,948 -4.59(-0.79%)
Aug 16, 2024 580.54 584.24 578.83 584.17 177,595 +2.16(+0.37%)
Aug 15, 2024 581.59 582.30 578.24 582.01 175,512 +0.83(+0.14%)
Aug 14, 2024 578.32 584.89 577.84 581.18 130,396 +1.90(+0.33%)
Aug 13, 2024 581.42 581.88 576.56 579.28 158,002 -0.48(-0.08%)
Aug 12, 2024 575.99 580.34 570.84 579.76 200,915 +4.53(+0.79%)
Aug 09, 2024 577.96 578.34 572.22 575.23 132,439 -4.29(-0.74%)
Aug 08, 2024 571.27 580.40 567.74 579.52 186,088 +11.04(+1.94%)
Aug 07, 2024 569.21 578.94 565.21 568.48 223,996 -2.15(-0.38%)
Aug 06, 2024 566.17 579.56 566.17 570.63 212,111 +1.62(+0.28%)
Aug 05, 2024 560.57 575.76 555.34 569.01 297,141 -6.80(-1.18%)
Aug 02, 2024 563.50 575.86 557.16 575.81 271,756 +6.10(+1.07%)
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.