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

Tyler Technologies (NY: TYL )

469.00 +4.54 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 424.66 428.18 421.17 427.60 249,347 +1.49(+0.35%)
Nov 27, 2020 419.15 426.31 416.16 426.11 78,500 +11.22(+2.70%)
Nov 25, 2020 413.39 415.83 409.72 414.89 145,000 +4.04(+0.98%)
Nov 24, 2020 413.52 413.96 409.22 410.85 146,261 -2.67(-0.65%)
Nov 23, 2020 415.99 418.21 411.97 413.52 120,378 -0.95(-0.23%)
Nov 20, 2020 414.00 417.56 411.07 414.47 251,100 +0.09(+0.02%)
Nov 19, 2020 408.11 416.31 405.19 414.38 113,570 +5.44(+1.33%)
Nov 18, 2020 413.18 413.57 406.97 408.94 153,035 -4.73(-1.14%)
Nov 17, 2020 413.06 415.81 410.20 413.67 152,250 -0.45(-0.11%)
Nov 16, 2020 412.28 417.29 410.99 414.12 118,581 -2.03(-0.49%)
Nov 13, 2020 417.54 418.30 411.12 416.15 124,400 +1.97(+0.48%)
Nov 12, 2020 425.00 426.92 411.14 414.18 187,269 -8.73(-2.06%)
Nov 11, 2020 419.11 426.53 418.49 422.91 217,227 +7.97(+1.92%)
Nov 10, 2020 415.69 420.42 404.92 414.94 269,779 -5.48(-1.30%)
Nov 09, 2020 413.90 429.91 409.27 420.42 378,969 +5.97(+1.44%)
Nov 06, 2020 408.85 417.43 408.85 414.45 405,200 +4.55(+1.11%)
Nov 05, 2020 415.00 428.85 408.57 409.90 591,883 +3.92(+0.97%)
Nov 04, 2020 403.72 411.92 397.29 405.98 280,108 +10.72(+2.71%)
Nov 03, 2020 390.23 397.30 390.23 395.26 188,250 +7.82(+2.02%)
Nov 02, 2020 385.32 395.01 383.11 387.44 311,727 +3.06(+0.80%)
Oct 30, 2020 385.99 387.37 377.40 384.38 209,000 -4.29(-1.10%)
Oct 29, 2020 385.12 391.48 384.54 388.67 147,004 +2.36(+0.61%)
Oct 28, 2020 393.52 393.52 384.03 386.31 211,332 -10.75(-2.71%)
Oct 27, 2020 400.92 403.66 396.09 397.06 147,254 -1.88(-0.47%)
Oct 26, 2020 403.35 404.95 395.47 398.94 196,901 -5.46(-1.35%)
Oct 23, 2020 399.98 404.77 396.60 404.40 128,800 +5.39(+1.35%)
Oct 22, 2020 396.63 400.66 389.96 399.01 327,340 +2.13(+0.54%)
Oct 21, 2020 397.98 401.36 393.99 396.88 156,616 +0.63(+0.16%)
Oct 20, 2020 396.26 400.90 392.62 396.25 140,423 +2.11(+0.54%)
Oct 19, 2020 400.00 404.23 392.93 394.14 178,367 -4.38(-1.10%)
Oct 16, 2020 399.57 402.03 396.95 398.52 104,200 +1.82(+0.46%)
Oct 15, 2020 388.58 397.95 387.45 396.70 147,318 +3.19(+0.81%)
Oct 14, 2020 395.05 396.27 389.58 393.51 137,542 +0.50(+0.13%)
Oct 13, 2020 394.98 399.26 391.06 393.01 199,761 -1.74(-0.44%)
Oct 12, 2020 392.93 395.97 388.29 394.75 212,551 +5.47(+1.41%)
Oct 09, 2020 380.00 390.20 378.04 389.28 319,900 +10.85(+2.87%)
Oct 08, 2020 378.42 379.27 373.01 378.43 142,255 +2.67(+0.71%)
Oct 07, 2020 366.23 376.03 362.73 375.76 229,753 +11.82(+3.25%)
Oct 06, 2020 355.31 369.78 355.19 363.94 210,801 +6.77(+1.90%)
Oct 05, 2020 351.76 357.53 349.23 357.17 176,369 +6.45(+1.84%)
Oct 02, 2020 352.37 354.44 346.45 350.72 195,400 -6.54(-1.83%)
Oct 01, 2020 352.57 358.44 349.34 357.26 209,912 +8.70(+2.50%)
Sep 30, 2020 348.37 352.50 344.60 348.56 345,402 +2.04(+0.59%)
Sep 29, 2020 347.80 348.79 345.65 346.52 172,138 -0.17(-0.05%)
Sep 28, 2020 346.29 350.79 340.84 346.69 246,288 +1.23(+0.36%)
Sep 25, 2020 334.41 345.94 332.20 345.46 197,500 +11.22(+3.36%)
Sep 24, 2020 337.11 341.57 331.14 334.24 185,255 -4.56(-1.35%)
Sep 23, 2020 341.84 344.23 337.38 338.80 248,218 -5.23(-1.52%)
Sep 22, 2020 338.80 344.42 330.75 344.03 404,396 +15.07(+4.58%)
Sep 21, 2020 330.17 333.63 324.67 328.96 229,078 -3.55(-1.07%)
Sep 18, 2020 334.24 338.19 328.87 332.51 757,700 -1.17(-0.35%)
Sep 17, 2020 326.41 333.68 324.09 333.68 281,082 +2.60(+0.79%)
Sep 16, 2020 337.12 339.27 330.75 331.08 191,395 -5.05(-1.50%)
Sep 15, 2020 331.81 337.74 329.71 336.13 304,586 +6.08(+1.84%)
Sep 14, 2020 329.25 334.72 326.98 330.05 193,687 +4.72(+1.45%)
Sep 11, 2020 328.80 331.21 319.58 325.33 252,000 -1.07(-0.33%)
Sep 10, 2020 332.95 334.63 325.01 326.40 238,165 -3.23(-0.98%)
Sep 09, 2020 332.04 333.00 327.33 329.63 269,154 +4.22(+1.30%)
Sep 08, 2020 322.56 329.80 320.66 325.41 301,286 -4.40(-1.33%)
Sep 04, 2020 336.44 338.78 322.00 329.81 276,300 -10.52(-3.09%)
Sep 03, 2020 344.15 348.81 335.42 340.33 426,048 -9.45(-2.70%)
Sep 02, 2020 350.00 351.88 342.06 349.78 232,186 +2.16(+0.62%)
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.