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

Tyler Technologies (NY: TYL )

472.22 +3.22 (+0.69%)
Streaming Delayed Price Updated: 11:34 AM 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 29, 2023 418.70 420.98 416.01 418.12 142,652 -0.17(-0.04%)
Dec 28, 2023 415.10 419.37 414.31 418.29 122,494 +2.69(+0.65%)
Dec 27, 2023 416.98 416.98 413.04 415.60 126,107 -0.81(-0.19%)
Dec 26, 2023 415.07 418.44 414.27 416.41 128,465 +1.41(+0.34%)
Dec 22, 2023 415.17 416.30 411.20 415.00 204,548 +2.51(+0.61%)
Dec 21, 2023 411.45 412.88 408.87 412.49 138,578 +3.46(+0.85%)
Dec 20, 2023 412.89 416.44 408.27 409.03 162,298 -5.56(-1.34%)
Dec 19, 2023 419.06 420.02 412.10 414.59 217,079 -3.88(-0.93%)
Dec 18, 2023 411.15 419.06 410.84 418.47 300,217 +8.05(+1.96%)
Dec 15, 2023 409.35 411.05 405.42 410.42 630,516 +0.22(+0.05%)
Dec 14, 2023 411.55 415.32 406.31 410.20 306,916 -2.26(-0.55%)
Dec 13, 2023 408.54 413.13 407.96 412.46 226,836 +4.77(+1.17%)
Dec 12, 2023 404.13 407.73 402.00 407.69 177,842 +3.78(+0.94%)
Dec 11, 2023 403.04 409.38 403.04 403.91 180,656 +0.84(+0.21%)
Dec 08, 2023 400.79 404.71 400.59 403.07 160,875 +0.93(+0.23%)
Dec 07, 2023 404.33 407.74 399.68 402.14 151,577 -2.11(-0.52%)
Dec 06, 2023 413.07 415.00 403.93 404.25 198,882 -6.62(-1.61%)
Dec 05, 2023 409.71 411.02 407.26 410.87 211,148 -2.07(-0.50%)
Dec 04, 2023 409.93 413.76 408.58 412.94 177,951 -0.79(-0.19%)
Dec 01, 2023 408.50 413.89 405.98 413.73 190,747 +4.89(+1.20%)
Nov 30, 2023 407.59 408.97 401.41 408.84 301,900 +1.53(+0.38%)
Nov 29, 2023 412.44 417.01 405.69 407.31 208,565 +0.16(+0.04%)
Nov 28, 2023 410.22 411.79 406.62 407.15 140,089 -4.12(-1.00%)
Nov 27, 2023 408.87 413.70 407.39 411.27 151,486 +1.15(+0.28%)
Nov 24, 2023 412.08 413.41 409.23 410.12 52,421 -1.75(-0.42%)
Nov 22, 2023 414.04 415.18 411.51 411.87 133,614 +0.83(+0.20%)
Nov 21, 2023 410.19 413.76 408.91 411.04 204,417 -0.95(-0.23%)
Nov 20, 2023 411.14 414.04 410.07 411.99 271,303 +0.65(+0.16%)
Nov 17, 2023 420.92 421.66 410.03 411.34 345,822 -6.34(-1.52%)
Nov 16, 2023 417.97 421.05 416.44 417.68 307,426 +0.01(+0.00%)
Nov 15, 2023 421.58 423.36 416.64 417.67 347,225 -1.88(-0.45%)
Nov 14, 2023 422.84 424.33 419.13 419.55 328,180 +3.17(+0.76%)
Nov 13, 2023 418.43 418.70 414.91 416.38 202,515 -2.32(-0.55%)
Nov 10, 2023 414.18 420.00 411.57 418.70 186,039 +5.42(+1.31%)
Nov 09, 2023 415.92 418.75 411.71 413.28 151,482 -2.41(-0.58%)
Nov 08, 2023 413.69 416.14 410.38 415.69 167,841 +4.07(+0.99%)
Nov 07, 2023 415.70 415.88 410.47 411.62 239,341 -1.10(-0.27%)
Nov 06, 2023 410.00 413.64 408.13 412.72 227,577 -3.53(-0.85%)
Nov 03, 2023 408.26 421.15 403.85 416.25 342,183 +10.50(+2.59%)
Nov 02, 2023 387.48 420.41 378.56 405.75 586,130 +35.05(+9.46%)
Nov 01, 2023 373.38 375.04 362.50 370.70 356,844 -2.20(-0.59%)
Oct 31, 2023 368.40 376.36 366.13 372.90 404,677 +5.13(+1.39%)
Oct 30, 2023 367.27 370.17 363.78 367.77 178,971 +4.17(+1.15%)
Oct 27, 2023 365.97 367.86 361.89 363.60 208,991 -1.68(-0.46%)
Oct 26, 2023 368.20 370.44 361.16 365.28 285,585 -1.36(-0.37%)
Oct 25, 2023 372.42 373.80 365.18 366.64 226,442 -7.52(-2.01%)
Oct 24, 2023 368.24 374.86 367.22 374.16 221,175 +7.38(+2.01%)
Oct 23, 2023 365.48 370.02 362.99 366.78 183,856 -0.93(-0.25%)
Oct 20, 2023 377.90 377.90 365.14 367.71 179,625 -9.29(-2.46%)
Oct 19, 2023 382.28 383.09 375.43 377.00 184,363 -2.40(-0.63%)
Oct 18, 2023 386.43 386.79 379.24 379.40 166,465 -8.17(-2.11%)
Oct 17, 2023 382.51 388.13 382.35 387.57 215,601 +3.59(+0.93%)
Oct 16, 2023 377.55 387.49 376.85 383.98 270,081 +8.82(+2.35%)
Oct 13, 2023 386.24 386.24 374.68 375.16 239,610 -11.90(-3.07%)
Oct 12, 2023 394.16 394.16 385.89 387.06 152,728 -5.36(-1.37%)
Oct 11, 2023 392.84 394.73 389.24 392.42 168,218 +0.42(+0.11%)
Oct 10, 2023 392.65 395.48 390.56 392.00 155,821 -0.95(-0.24%)
Oct 09, 2023 385.78 393.08 385.01 392.95 129,799 +4.71(+1.21%)
Oct 06, 2023 379.63 390.46 378.00 388.24 203,766 +6.44(+1.69%)
Oct 05, 2023 383.56 385.31 378.74 381.80 120,492 -2.78(-0.72%)
Oct 04, 2023 383.48 385.50 379.32 384.58 214,749 +3.74(+0.98%)
Oct 03, 2023 380.29 385.93 378.74 380.84 201,596 -1.52(-0.40%)
Oct 02, 2023 386.19 386.75 380.19 382.36 233,012 -3.78(-0.98%)
Sep 29, 2023 391.63 397.29 385.80 386.14 233,894 -3.44(-0.88%)
Sep 28, 2023 383.59 389.95 380.93 389.58 232,716 +4.27(+1.11%)
Sep 27, 2023 381.37 386.79 381.22 385.31 241,850 +4.47(+1.17%)
Sep 26, 2023 386.37 388.86 378.42 380.84 367,520 -8.20(-2.11%)
Sep 25, 2023 385.86 389.56 386.41 389.04 214,937 +0.46(+0.12%)
Sep 22, 2023 386.41 391.06 385.27 388.58 237,679 +4.31(+1.12%)
Sep 21, 2023 389.80 391.71 384.16 384.27 254,713 -8.26(-2.10%)
Sep 20, 2023 392.87 395.41 391.63 392.53 162,836 -0.12(-0.03%)
Sep 19, 2023 388.39 393.34 388.01 392.65 201,610 +2.49(+0.64%)
Sep 18, 2023 375.63 390.56 375.63 390.16 332,711 +14.78(+3.94%)
Sep 15, 2023 381.55 381.55 374.32 375.38 439,416 -6.04(-1.58%)
Sep 14, 2023 379.22 382.35 376.25 381.42 140,390 +2.81(+0.74%)
Sep 13, 2023 381.21 382.25 376.58 378.61 148,912 -3.70(-0.97%)
Sep 12, 2023 384.35 388.05 380.94 382.31 151,847 -5.36(-1.38%)
Sep 11, 2023 393.64 394.37 386.47 387.67 273,888 -4.50(-1.15%)
Sep 08, 2023 390.18 393.55 389.42 392.17 140,057 +1.26(+0.32%)
Sep 07, 2023 389.05 393.46 387.72 390.91 187,498 +0.27(+0.07%)
Sep 06, 2023 390.60 394.04 390.27 390.64 158,528 -1.49(-0.38%)
Sep 05, 2023 396.27 396.65 392.00 392.13 160,814 -4.53(-1.14%)
Sep 01, 2023 401.00 401.00 393.79 396.66 205,157 -1.77(-0.44%)
Aug 31, 2023 399.07 401.99 396.52 398.43 170,392 +0.47(+0.12%)
Aug 30, 2023 392.01 398.88 392.01 397.96 143,305 +6.37(+1.63%)
Aug 29, 2023 382.45 391.74 379.54 391.59 168,489 +7.34(+1.91%)
Aug 28, 2023 380.44 385.37 380.27 384.25 93,741 +5.46(+1.44%)
Aug 25, 2023 376.67 381.05 374.92 378.79 120,474 +3.67(+0.98%)
Aug 24, 2023 383.69 383.69 375.11 375.12 113,064 -5.20(-1.37%)
Aug 23, 2023 377.53 383.05 375.27 380.32 100,164 +4.72(+1.26%)
Aug 22, 2023 375.76 376.91 373.19 375.60 132,666 +0.55(+0.15%)
Aug 21, 2023 372.45 375.46 371.55 375.05 138,144 +2.88(+0.77%)
Aug 18, 2023 370.28 374.07 370.01 372.17 197,920 -1.43(-0.38%)
Aug 17, 2023 378.18 378.18 372.78 373.60 125,223 -3.49(-0.93%)
Aug 16, 2023 379.55 381.76 377.04 377.09 123,453 -3.16(-0.83%)
Aug 15, 2023 386.61 388.29 379.36 380.25 177,550 -7.54(-1.94%)
Aug 14, 2023 385.13 390.96 385.13 387.79 124,819 +0.23(+0.06%)
Aug 11, 2023 387.14 389.38 385.00 387.56 126,645 -0.91(-0.23%)
Aug 10, 2023 382.30 389.15 381.98 388.47 166,299 +9.81(+2.59%)
Aug 09, 2023 377.68 379.78 373.01 378.66 248,796 +1.07(+0.28%)
Aug 08, 2023 380.00 380.00 371.11 377.59 276,616 -5.49(-1.43%)
Aug 07, 2023 382.20 384.07 380.11 383.08 261,626 +1.16(+0.30%)
Aug 04, 2023 385.00 386.31 380.30 381.92 133,187 -0.69(-0.18%)
Aug 03, 2023 385.53 388.41 378.67 382.61 222,263 -5.52(-1.42%)
Aug 02, 2023 392.45 394.35 384.92 388.13 203,173 -10.15(-2.55%)
Aug 01, 2023 396.93 400.60 391.70 398.28 213,756 +1.65(+0.42%)
Jul 31, 2023 391.11 397.26 390.26 396.63 209,699 +5.96(+1.53%)
Jul 28, 2023 389.01 395.35 385.74 390.67 276,249 +7.28(+1.90%)
Jul 27, 2023 411.95 414.56 382.75 383.39 555,603 -25.03(-6.13%)
Jul 26, 2023 406.98 410.79 403.27 408.42 213,174 +0.34(+0.08%)
Jul 25, 2023 403.93 409.05 403.77 408.08 157,556 +5.38(+1.34%)
Jul 24, 2023 402.76 403.54 397.18 402.70 173,544 -0.63(-0.16%)
Jul 21, 2023 407.05 407.05 401.35 403.33 278,202 -0.81(-0.20%)
Jul 20, 2023 414.81 416.18 402.90 404.14 261,502 -13.50(-3.23%)
Jul 19, 2023 423.01 426.83 415.59 417.64 219,544 -4.49(-1.06%)
Jul 18, 2023 419.12 422.44 415.18 422.13 136,334 +0.38(+0.09%)
Jul 17, 2023 412.63 422.91 412.63 421.75 259,863 +10.77(+2.62%)
Jul 14, 2023 419.40 420.39 410.46 410.98 223,038 -9.67(-2.30%)
Jul 13, 2023 419.47 423.36 417.96 420.65 157,868 +3.32(+0.80%)
Jul 12, 2023 418.22 419.07 411.34 417.33 258,499 +4.37(+1.06%)
Jul 11, 2023 414.10 416.26 409.73 412.96 162,396 -0.16(-0.04%)
Jul 10, 2023 407.50 413.28 407.50 413.12 159,104 +6.64(+1.63%)
Jul 07, 2023 410.38 412.25 406.45 406.48 192,532 -4.00(-0.97%)
Jul 06, 2023 408.21 411.87 404.30 410.48 137,637 -1.84(-0.45%)
Jul 05, 2023 409.82 413.23 409.07 412.32 137,973 +0.01(+0.00%)
Jul 03, 2023 414.99 414.99 410.13 412.31 91,334 -4.16(-1.00%)
Jun 30, 2023 415.43 418.91 412.16 416.47 203,276 +4.74(+1.15%)
Jun 29, 2023 409.85 413.10 408.37 411.73 217,188 +2.84(+0.69%)
Jun 28, 2023 407.93 413.43 407.36 408.89 210,427 +1.15(+0.28%)
Jun 27, 2023 404.47 412.75 404.47 407.74 275,331 +5.69(+1.42%)
Jun 26, 2023 397.25 405.58 396.15 402.05 489,842 +5.12(+1.29%)
Jun 23, 2023 397.19 402.96 396.79 396.93 417,813 -2.32(-0.58%)
Jun 22, 2023 392.18 399.29 391.32 399.25 275,075 +7.06(+1.80%)
Jun 21, 2023 392.19 394.31 388.73 392.19 256,422 +0.53(+0.14%)
Jun 20, 2023 391.59 394.55 387.70 391.66 241,766 -2.14(-0.54%)
Jun 16, 2023 398.99 399.74 390.76 393.80 777,601 -0.80(-0.20%)
Jun 15, 2023 390.07 398.08 387.00 394.60 295,813 +7.32(+1.89%)
May 08, 2023 387.26 389.60 383.94 387.28 164,414 -2.46(-0.63%)
May 05, 2023 386.28 390.25 385.71 389.74 249,954 +4.15(+1.08%)
May 04, 2023 382.33 386.37 377.86 385.59 236,279 +3.28(+0.86%)
May 03, 2023 380.86 387.96 378.76 382.31 304,992 +3.15(+0.83%)
May 02, 2023 381.99 385.60 377.14 379.16 242,518 -2.66(-0.70%)
May 01, 2023 376.92 383.19 376.65 381.82 287,697 +2.79(+0.74%)
Apr 28, 2023 381.56 382.34 372.66 379.03 299,081 -7.17(-1.86%)
Apr 27, 2023 367.62 389.73 367.62 386.20 426,451 +19.12(+5.21%)
Apr 26, 2023 366.35 372.44 364.99 367.08 283,270 +3.07(+0.84%)
Apr 25, 2023 370.31 370.31 364.00 364.01 228,302 -8.02(-2.16%)
Apr 24, 2023 373.02 376.27 369.32 372.03 205,650 -1.36(-0.36%)
Apr 21, 2023 377.20 379.20 373.30 373.39 248,311 -1.67(-0.45%)
Apr 20, 2023 375.00 375.88 371.82 375.06 234,856 -2.91(-0.77%)
Apr 19, 2023 371.81 378.52 371.80 377.97 196,389 +2.97(+0.79%)
Apr 18, 2023 371.66 377.95 371.15 375.00 339,529 +12.40(+3.42%)
Apr 17, 2023 364.88 365.93 361.16 362.60 189,746 -1.77(-0.49%)
Apr 14, 2023 360.97 366.01 358.06 364.37 175,366 +0.91(+0.25%)
Apr 13, 2023 359.80 365.67 359.80 363.46 193,293 +4.45(+1.24%)
Apr 12, 2023 360.51 365.99 358.45 359.01 352,336 +1.53(+0.43%)
Apr 11, 2023 353.08 358.43 349.89 357.48 263,900 +5.53(+1.57%)
Apr 10, 2023 348.49 351.98 345.30 351.95 138,736 -0.85(-0.24%)
Apr 06, 2023 344.82 352.91 342.59 352.80 170,948 +5.08(+1.46%)
Apr 05, 2023 359.00 359.00 346.45 347.72 202,100 -11.50(-3.20%)
Apr 04, 2023 355.84 359.45 353.51 359.22 231,889 +5.21(+1.47%)
Apr 03, 2023 351.27 355.19 349.14 354.01 289,937 -0.63(-0.18%)
Mar 31, 2023 345.93 356.54 345.93 354.64 392,720 +10.54(+3.06%)
Mar 30, 2023 344.08 345.91 341.99 344.10 175,481 +3.05(+0.89%)
Mar 29, 2023 334.86 341.45 333.09 341.05 218,007 +10.06(+3.04%)
Mar 28, 2023 332.22 332.82 327.25 330.99 139,521 -1.26(-0.38%)
Mar 27, 2023 330.00 333.77 329.63 332.25 262,622 +2.77(+0.84%)
Mar 24, 2023 323.41 329.81 319.63 329.48 179,093 +6.93(+2.15%)
Mar 23, 2023 322.60 326.84 319.18 322.55 237,669 +1.84(+0.57%)
Mar 22, 2023 328.47 330.28 320.34 320.71 148,328 -8.86(-2.69%)
Mar 21, 2023 327.49 330.71 325.00 329.57 200,435 +2.47(+0.76%)
Mar 20, 2023 326.66 330.14 323.94 327.10 220,592 +0.49(+0.15%)
Mar 17, 2023 330.86 334.29 325.73 326.61 547,028 -4.81(-1.45%)
Mar 16, 2023 327.82 333.88 326.00 331.42 268,178 +3.31(+1.01%)
Mar 15, 2023 322.19 331.29 320.33 328.11 366,894 +3.04(+0.94%)
Mar 14, 2023 326.75 329.36 321.21 325.07 343,551 +3.01(+0.93%)
Mar 13, 2023 307.16 327.77 305.06 322.06 486,805 +12.26(+3.96%)
Mar 10, 2023 317.04 317.04 307.18 309.80 272,992 -8.54(-2.68%)
Mar 09, 2023 327.76 329.74 318.21 318.34 207,633 -8.36(-2.56%)
Mar 08, 2023 317.80 326.72 316.80 326.70 275,646 +8.44(+2.65%)
Mar 07, 2023 320.17 322.69 317.03 318.26 340,443 -1.98(-0.62%)
Mar 06, 2023 331.38 333.37 320.06 320.24 278,789 -9.99(-3.03%)
Mar 03, 2023 323.11 330.31 323.11 330.23 229,154 +9.08(+2.83%)
Mar 02, 2023 319.93 323.74 318.05 321.15 249,735 +1.05(+0.33%)
Mar 01, 2023 319.75 323.56 318.24 320.10 242,004 -1.15(-0.36%)
Feb 28, 2023 322.72 326.30 319.84 321.25 364,474 -3.39(-1.04%)
Feb 27, 2023 330.14 333.64 323.67 324.64 241,212 -2.41(-0.74%)
Feb 24, 2023 332.85 333.55 326.41 327.05 380,817 -12.55(-3.70%)
Feb 23, 2023 335.33 341.84 333.97 339.60 327,232 +5.01(+1.50%)
Feb 22, 2023 335.69 337.40 330.60 334.59 305,337 +1.33(+0.40%)
Feb 21, 2023 339.92 343.15 332.58 333.26 443,565 -10.34(-3.01%)
Feb 17, 2023 336.22 344.72 333.07 343.60 630,298 +4.51(+1.33%)
Feb 16, 2023 324.04 344.53 314.64 339.09 726,570 +6.32(+1.90%)
Feb 15, 2023 324.52 332.79 323.54 332.77 409,133 +6.58(+2.02%)
Feb 14, 2023 323.24 330.88 321.01 326.19 320,094 +0.27(+0.08%)
Feb 13, 2023 324.79 327.03 322.49 325.92 261,587 +3.38(+1.05%)
Feb 10, 2023 322.23 324.58 320.16 322.54 178,269 -4.49(-1.37%)
Feb 09, 2023 331.27 334.75 326.28 327.03 305,966 +0.94(+0.29%)
Feb 08, 2023 335.23 337.60 323.76 326.09 287,915 -10.19(-3.03%)
Feb 07, 2023 326.65 338.70 325.65 336.28 220,814 +8.78(+2.68%)
Feb 06, 2023 327.91 331.52 325.96 327.50 372,155 -5.07(-1.52%)
Feb 03, 2023 335.64 341.05 331.27 332.57 310,008 -12.72(-3.68%)
Feb 02, 2023 342.21 347.49 340.44 345.29 371,884 +8.83(+2.62%)
Feb 01, 2023 322.41 337.45 318.87 336.46 312,592 +13.69(+4.24%)
Jan 31, 2023 317.81 322.79 315.58 322.77 164,752 +5.42(+1.71%)
Jan 30, 2023 323.25 327.04 317.29 317.35 234,927 -10.12(-3.09%)
Jan 27, 2023 319.42 327.92 319.21 327.47 188,918 +6.59(+2.05%)
Jan 26, 2023 323.46 324.43 317.90 320.88 180,613 +2.73(+0.86%)
Jan 25, 2023 312.84 319.51 305.20 318.15 168,717 -0.85(-0.27%)
Jan 24, 2023 325.75 354.14 317.53 319.00 157,330 -5.90(-1.82%)
Jan 23, 2023 316.00 325.52 316.00 324.90 202,019 +8.90(+2.82%)
Jan 20, 2023 306.44 316.39 304.67 316.00 192,153 +10.66(+3.49%)
Jan 19, 2023 302.98 307.47 301.69 305.34 305,849 +0.21(+0.07%)
Jan 18, 2023 321.25 323.77 304.57 305.13 293,928 -13.99(-4.38%)
Jan 17, 2023 317.39 319.77 313.33 319.12 280,252 +2.36(+0.75%)
Jan 13, 2023 312.26 317.32 309.94 316.76 278,746 +0.20(+0.06%)
Jan 12, 2023 320.28 321.41 310.70 316.56 295,560 -1.53(-0.48%)
Jan 11, 2023 315.38 318.09 310.14 318.09 378,315 +5.02(+1.60%)
Jan 10, 2023 318.20 322.23 312.00 313.07 242,967 -5.92(-1.86%)
Jan 09, 2023 315.20 327.25 313.41 318.99 327,333 +8.08(+2.60%)
Jan 06, 2023 309.65 312.57 301.74 310.91 208,206 +4.39(+1.43%)
Jan 05, 2023 316.86 317.01 305.95 306.52 285,314 -14.16(-4.42%)
Jan 04, 2023 322.62 324.84 315.89 320.68 217,760 +1.35(+0.42%)
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.