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

Tyler Technologies (NY: TYL )

484.76 +2.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2021 460.67 466.57 460.48 464.33 114,683 +5.68(+1.24%)
Sep 30, 2021 455.56 462.89 455.56 458.65 246,789 +3.67(+0.81%)
Sep 29, 2021 456.76 460.62 453.97 454.98 112,777 +1.88(+0.41%)
Sep 28, 2021 464.60 464.60 450.20 453.10 161,519 -15.16(-3.24%)
Sep 27, 2021 479.47 479.47 467.33 468.26 163,522 -14.25(-2.95%)
Sep 24, 2021 480.37 484.99 479.51 482.51 106,269 +0.08(+0.02%)
Sep 23, 2021 471.07 483.74 469.45 482.43 233,500 +14.52(+3.10%)
Sep 22, 2021 463.03 468.29 460.96 467.91 88,797 +5.85(+1.27%)
Sep 21, 2021 463.57 465.81 459.56 462.06 130,499 +1.98(+0.43%)
Sep 20, 2021 463.32 466.90 455.99 460.08 141,939 -7.48(-1.60%)
Sep 17, 2021 465.76 470.39 464.95 467.56 331,473 -0.20(-0.04%)
Sep 16, 2021 465.53 469.48 462.60 467.76 100,658 +1.35(+0.29%)
Sep 15, 2021 468.36 469.44 465.50 466.41 119,403 -1.56(-0.33%)
Sep 14, 2021 466.32 471.73 466.32 467.97 102,038 +2.18(+0.47%)
Sep 13, 2021 474.68 474.68 463.64 465.79 201,472 -5.89(-1.25%)
Sep 10, 2021 480.25 483.49 471.30 471.68 104,036 -5.81(-1.22%)
Sep 09, 2021 483.61 485.69 477.09 477.49 59,471 -5.32(-1.10%)
Sep 08, 2021 484.23 488.59 482.12 482.81 93,691 -0.96(-0.20%)
Sep 07, 2021 486.53 486.53 480.09 483.77 94,597 -4.33(-0.89%)
Sep 03, 2021 486.88 491.33 486.64 488.10 98,158 +1.64(+0.34%)
Sep 02, 2021 488.54 488.54 483.37 486.46 135,312 -0.92(-0.19%)
Sep 01, 2021 486.04 491.10 485.04 487.38 175,846 +1.68(+0.35%)
Aug 31, 2021 482.83 486.66 479.43 485.70 218,840 +8.42(+1.76%)
Aug 30, 2021 476.71 480.48 476.21 477.28 85,662 +1.11(+0.23%)
Aug 27, 2021 475.05 481.15 473.65 476.17 101,585 +1.54(+0.32%)
Aug 26, 2021 475.81 477.30 469.53 474.63 141,924 -1.18(-0.25%)
Aug 25, 2021 473.09 477.23 470.47 475.81 159,380 +4.25(+0.90%)
Aug 24, 2021 474.74 476.77 471.20 471.56 84,216 -2.92(-0.62%)
Aug 23, 2021 474.04 478.03 473.46 474.48 100,409 +1.80(+0.38%)
Aug 20, 2021 470.15 475.53 468.28 472.68 99,496 +2.22(+0.47%)
Aug 19, 2021 464.33 472.73 464.33 470.46 88,134 +5.12(+1.10%)
Aug 18, 2021 471.33 473.52 465.05 465.34 168,039 -6.90(-1.46%)
Aug 17, 2021 474.58 478.48 470.98 472.24 213,246 -4.23(-0.89%)
Aug 16, 2021 477.33 478.50 472.82 476.47 155,234 -1.31(-0.27%)
Aug 13, 2021 476.61 477.97 474.67 477.78 99,829 +0.73(+0.15%)
Aug 12, 2021 476.45 482.59 473.49 477.05 161,008 +0.98(+0.21%)
Aug 11, 2021 478.29 479.37 471.15 476.07 237,610 -1.28(-0.27%)
Aug 10, 2021 490.54 490.92 475.44 477.35 180,567 -10.87(-2.23%)
Aug 09, 2021 495.00 495.00 487.08 488.22 197,877 -5.79(-1.17%)
Aug 06, 2021 492.92 494.59 487.13 494.01 272,377 +0.02(+0.00%)
Aug 05, 2021 489.33 494.92 489.33 493.99 143,988 +4.77(+0.98%)
Aug 04, 2021 488.14 492.51 486.22 489.22 146,036 -1.62(-0.33%)
Aug 03, 2021 491.54 492.97 485.80 490.84 227,510 -0.90(-0.18%)
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.