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

Tyler Technologies (NY: TYL )

473.45 +4.45 (+0.95%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 6, 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 (%)
Dec 31, 2021 537.39 544.04 535.44 537.95 182,984 -0.17(-0.03%)
Dec 30, 2021 536.06 542.24 534.77 538.12 117,025 +3.49(+0.65%)
Dec 29, 2021 532.50 536.15 529.98 534.63 105,317 +3.44(+0.65%)
Dec 28, 2021 533.39 535.67 528.13 531.19 87,927 -1.41(-0.26%)
Dec 27, 2021 527.94 532.73 526.52 532.60 72,315 +9.49(+1.81%)
Dec 23, 2021 525.27 528.99 522.02 523.11 85,961 -2.67(-0.51%)
Dec 22, 2021 519.06 526.33 516.54 525.78 129,924 +6.42(+1.24%)
Dec 21, 2021 501.69 519.52 499.79 519.36 132,919 +19.32(+3.86%)
Dec 20, 2021 496.66 500.59 492.78 500.04 139,099 -1.63(-0.32%)
Dec 17, 2021 501.63 509.67 495.23 501.67 437,012 -1.74(-0.35%)
Dec 16, 2021 521.00 523.63 499.22 503.41 151,045 -16.23(-3.12%)
Dec 15, 2021 508.00 520.00 501.51 519.64 195,353 +13.82(+2.73%)
Dec 14, 2021 510.42 513.46 500.88 505.82 176,719 -9.19(-1.78%)
Dec 13, 2021 516.49 517.53 509.87 515.01 193,301 -0.07(-0.01%)
Dec 10, 2021 516.94 523.52 509.80 515.08 158,579 +1.86(+0.36%)
Dec 09, 2021 529.22 530.49 512.69 513.22 169,236 -16.75(-3.16%)
Dec 08, 2021 523.57 530.89 517.23 529.97 179,293 +5.91(+1.13%)
Dec 07, 2021 516.80 525.75 516.39 524.06 192,730 +16.33(+3.22%)
Dec 06, 2021 501.49 509.80 495.00 507.73 109,504 +6.18(+1.23%)
Dec 03, 2021 518.15 518.15 494.00 501.55 148,957 -16.60(-3.20%)
Dec 02, 2021 504.56 520.19 500.46 518.15 163,441 +16.28(+3.24%)
Dec 01, 2021 521.63 523.98 501.50 501.87 205,982 -17.11(-3.30%)
Nov 30, 2021 524.50 533.11 517.20 518.98 436,632 -2.30(-0.44%)
Nov 29, 2021 509.05 522.99 508.00 521.28 182,391 +19.85(+3.96%)
Nov 26, 2021 508.37 518.85 500.50 501.43 86,786 -13.10(-2.55%)
Nov 24, 2021 514.46 521.09 511.46 514.53 159,762 -3.19(-0.62%)
Nov 23, 2021 539.15 547.51 514.23 517.72 216,638 -22.27(-4.12%)
Nov 22, 2021 548.34 549.99 538.21 539.99 151,459 -7.89(-1.44%)
Nov 19, 2021 547.28 549.47 542.25 547.88 153,925 +6.89(+1.27%)
Nov 18, 2021 542.23 544.59 540.89 540.99 95,236 -1.05(-0.19%)
Nov 17, 2021 553.82 557.55 540.84 542.04 97,289 -10.10(-1.83%)
Nov 16, 2021 551.04 553.98 548.15 552.14 143,048 +0.86(+0.16%)
Nov 15, 2021 550.89 553.51 547.70 551.28 117,343 +1.09(+0.20%)
Nov 12, 2021 544.00 551.22 541.61 550.19 123,284 +6.33(+1.16%)
Nov 11, 2021 537.66 544.45 534.75 543.86 176,104 +9.73(+1.82%)
Nov 10, 2021 540.86 534.13 104,499 -7.64(-1.41%)
Nov 09, 2021 541.76 544.30 537.31 541.77 115,966 +0.01(+0.00%)
Nov 08, 2021 534.45 542.40 529.82 541.76 153,265 +8.66(+1.62%)
Nov 05, 2021 541.53 544.33 530.62 533.10 177,941 -6.54(-1.21%)
Nov 04, 2021 545.29 549.08 538.37 539.64 210,743 -5.26(-0.97%)
Nov 03, 2021 541.14 545.50 536.31 544.90 163,997 +3.01(+0.56%)
Nov 02, 2021 543.88 543.88 538.04 541.89 235,877 +0.82(+0.15%)
Nov 01, 2021 543.00 543.86 536.17 541.07 201,283 -2.15(-0.40%)
Oct 29, 2021 537.79 546.98 534.41 543.22 232,641 +6.36(+1.18%)
Oct 28, 2021 532.39 543.87 528.62 536.86 246,371 +11.50(+2.19%)
Oct 27, 2021 531.92 532.88 522.26 525.36 152,676 -4.43(-0.84%)
Oct 26, 2021 533.00 529.79 149,814 -2.62(-0.49%)
Oct 25, 2021 528.43 534.82 525.86 532.41 174,611 +4.62(+0.88%)
Oct 22, 2021 517.11 528.95 517.10 527.79 129,730 +11.09(+2.15%)
Oct 21, 2021 516.49 518.85 510.69 516.70 175,376 +4.80(+0.94%)
Oct 20, 2021 507.45 513.49 504.38 511.90 79,590 +5.83(+1.15%)
Oct 19, 2021 507.96 508.84 504.53 506.07 146,710 +0.72(+0.14%)
Oct 18, 2021 503.29 509.98 501.16 505.35 136,796 +1.77(+0.35%)
Oct 15, 2021 500.00 504.88 497.98 503.58 140,157 +4.17(+0.83%)
Oct 14, 2021 490.49 499.96 486.99 499.41 128,010 +12.42(+2.55%)
Oct 13, 2021 480.78 487.60 479.54 486.99 112,147 +7.87(+1.64%)
Oct 12, 2021 477.35 483.78 476.88 479.12 73,345 +3.31(+0.70%)
Oct 11, 2021 474.50 479.62 473.09 475.81 91,154 -0.10(-0.02%)
Oct 08, 2021 471.05 477.39 468.00 475.91 106,279 +5.22(+1.11%)
Oct 07, 2021 469.18 474.44 468.40 470.69 84,477 +6.26(+1.35%)
Oct 06, 2021 454.40 464.49 454.19 464.43 100,595 +5.42(+1.18%)
Oct 05, 2021 456.84 461.78 456.84 459.01 130,800 +3.00(+0.66%)
Oct 04, 2021 460.89 461.32 452.26 456.01 288,073 -8.32(-1.79%)
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.