Skip to main content

Tyler Technologies (NY: TYL )

423.98 +3.38 (+0.80%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 422.28 422.28 417.01 420.60 263,361 +2.51(+0.60%)
Mar 26, 2024 420.00 421.06 417.08 418.09 184,523 -2.16(-0.51%)
Mar 25, 2024 417.82 421.50 415.62 420.25 174,643 +0.96(+0.23%)
Mar 22, 2024 421.97 421.97 413.06 419.29 259,800 -1.79(-0.43%)
Mar 21, 2024 422.10 423.48 419.79 421.08 176,210 +0.46(+0.11%)
Mar 20, 2024 425.58 425.58 416.94 420.62 162,742 -3.78(-0.89%)
Mar 19, 2024 415.56 425.41 415.56 424.40 190,827 +8.07(+1.94%)
Mar 18, 2024 418.33 421.10 415.42 416.33 140,973 +0.02(+0.00%)
Mar 15, 2024 412.11 417.44 411.21 416.31 492,593 -1.97(-0.47%)
Mar 14, 2024 420.34 423.53 414.43 418.28 160,470 -2.87(-0.68%)
Mar 13, 2024 429.35 429.83 419.13 421.15 291,168 -6.81(-1.59%)
Mar 12, 2024 426.76 431.45 423.11 427.96 206,635 -0.86(-0.20%)
Mar 11, 2024 418.10 429.05 418.10 428.82 299,704 +8.34(+1.98%)
Mar 08, 2024 422.34 425.49 417.83 420.48 204,703 -1.59(-0.38%)
Mar 07, 2024 424.19 424.98 419.96 422.07 165,446 +2.21(+0.53%)
Mar 06, 2024 422.35 425.26 417.51 419.86 208,517 +2.68(+0.64%)
Mar 05, 2024 434.23 437.78 413.54 417.18 296,860 -20.96(-4.78%)
Mar 04, 2024 439.00 440.85 436.24 438.14 178,145 -2.76(-0.63%)
Mar 01, 2024 436.03 441.76 433.60 440.90 180,137 +3.76(+0.86%)
Feb 29, 2024 440.13 440.72 434.54 437.14 348,977 -1.57(-0.36%)
Feb 28, 2024 434.88 440.15 434.80 438.71 131,005 +2.32(+0.53%)
Feb 27, 2024 441.21 443.93 434.93 436.39 144,299 -4.80(-1.09%)
Feb 26, 2024 439.46 444.77 437.81 441.19 284,551 +3.71(+0.85%)
Feb 23, 2024 439.49 441.00 434.30 437.48 141,171 +0.88(+0.20%)
Feb 22, 2024 439.83 443.70 434.00 436.60 298,540 +3.89(+0.90%)
Feb 21, 2024 434.47 434.47 425.92 432.71 239,424 -2.67(-0.61%)
Feb 20, 2024 438.00 440.70 432.85 435.38 184,492 -5.60(-1.27%)
Feb 16, 2024 443.07 443.21 437.44 440.98 202,349 -0.13(-0.03%)
Feb 15, 2024 423.15 454.74 421.29 441.11 378,644 +0.98(+0.22%)
Feb 14, 2024 435.77 441.03 432.23 440.13 229,831 +8.43(+1.95%)
Feb 13, 2024 423.21 436.49 423.21 431.70 246,330 -3.15(-0.72%)
Feb 12, 2024 440.29 441.40 434.45 434.85 194,605 -6.14(-1.39%)
Feb 09, 2024 437.31 442.39 433.11 440.99 165,678 +5.84(+1.34%)
Feb 08, 2024 434.88 437.90 434.51 435.15 142,783 -0.73(-0.17%)
Feb 07, 2024 433.92 437.81 430.69 435.88 133,872 +5.36(+1.25%)
Feb 06, 2024 429.98 431.38 425.59 430.52 128,345 +3.13(+0.73%)
Feb 05, 2024 428.43 429.65 421.79 427.39 117,182 -3.47(-0.81%)
Feb 02, 2024 428.64 433.92 427.33 430.86 201,566 +1.18(+0.27%)
Feb 01, 2024 422.59 431.13 421.14 429.68 134,879 +6.93(+1.64%)
Jan 31, 2024 430.68 432.00 421.57 422.75 146,679 -9.31(-2.15%)
Jan 30, 2024 434.27 437.00 431.93 432.06 136,110 -4.35(-1.00%)
Jan 29, 2024 432.09 436.41 430.21 436.41 148,103 +5.79(+1.34%)
Jan 26, 2024 429.53 432.59 428.32 430.62 153,521 +1.37(+0.32%)
Jan 25, 2024 441.60 441.60 428.42 429.25 230,060 -10.04(-2.29%)
Jan 24, 2024 447.97 451.71 439.11 439.29 251,981 -4.71(-1.06%)
Jan 23, 2024 440.64 445.87 438.17 444.00 193,342 +3.88(+0.88%)
Jan 22, 2024 434.34 440.99 434.01 440.12 199,076 +9.79(+2.27%)
Jan 19, 2024 426.22 430.62 424.29 430.33 125,676 +6.17(+1.45%)
Jan 18, 2024 421.66 424.23 419.50 424.16 155,777 +4.62(+1.10%)
Jan 17, 2024 416.54 419.89 411.38 419.54 129,962 +2.33(+0.56%)
Jan 16, 2024 427.00 429.40 416.41 417.21 179,835 -11.79(-2.75%)
Jan 12, 2024 426.97 430.42 425.77 429.00 171,006 +3.73(+0.88%)
Jan 11, 2024 421.27 425.94 419.18 425.27 177,226 +6.87(+1.64%)
Jan 10, 2024 413.58 418.65 412.68 418.40 163,606 +5.73(+1.39%)
Jan 09, 2024 410.68 415.80 410.68 412.67 102,514 -1.75(-0.42%)
Jan 08, 2024 404.39 414.43 402.48 414.42 243,317 +13.60(+3.39%)
Jan 05, 2024 401.06 405.19 398.63 400.82 243,024 -0.57(-0.14%)
Jan 04, 2024 406.79 409.63 400.80 401.39 161,667 -5.51(-1.35%)
Jan 03, 2024 406.68 411.14 405.16 406.90 221,056 -1.30(-0.32%)
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.