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

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 379.00 379.00 371.30 371.51 217,454 -2.39(-0.64%)
Aug 30, 2022 379.87 380.97 371.14 373.90 133,993 -2.06(-0.55%)
Aug 29, 2022 373.10 379.36 372.94 375.96 123,915 -2.30(-0.61%)
Aug 26, 2022 394.74 394.74 378.13 378.26 158,674 -16.49(-4.18%)
Aug 25, 2022 390.07 395.28 386.89 394.75 149,026 +7.42(+1.92%)
Aug 24, 2022 390.06 390.40 387.33 387.33 123,905 +0.05(+0.01%)
Aug 23, 2022 390.90 391.81 385.81 387.28 158,280 -2.57(-0.66%)
Aug 22, 2022 391.24 391.92 388.00 389.85 140,497 -7.45(-1.88%)
Aug 19, 2022 402.87 402.87 394.80 397.30 197,860 -8.51(-2.10%)
Aug 18, 2022 405.57 407.11 401.57 405.81 310,064 +1.36(+0.34%)
Aug 17, 2022 404.74 406.63 401.09 404.45 253,299 -6.40(-1.56%)
Aug 16, 2022 411.84 414.22 408.69 410.85 158,321 -4.58(-1.10%)
Aug 15, 2022 410.24 415.71 407.97 415.43 150,116 +6.09(+1.49%)
Aug 12, 2022 410.42 412.38 404.48 409.34 223,682 +2.12(+0.52%)
Aug 11, 2022 421.14 421.14 406.71 407.22 221,295 -8.34(-2.01%)
Aug 10, 2022 418.22 420.14 413.37 415.56 179,951 +9.09(+2.24%)
Aug 09, 2022 412.24 412.24 405.00 406.47 180,447 -7.60(-1.84%)
Aug 08, 2022 421.43 425.81 413.17 414.07 129,540 -4.85(-1.16%)
Aug 05, 2022 409.83 420.90 409.83 418.92 202,106 +3.73(+0.90%)
Aug 04, 2022 412.78 415.65 408.55 415.19 148,479 +3.45(+0.84%)
Aug 03, 2022 404.74 412.27 403.16 411.74 191,854 +10.47(+2.61%)
Aug 02, 2022 395.66 404.89 395.13 401.27 200,599 -0.01(-0.00%)
Aug 01, 2022 393.36 402.90 391.50 401.28 235,621 +2.28(+0.57%)
Jul 29, 2022 398.16 402.65 393.99 399.00 282,860 +0.65(+0.16%)
Jul 28, 2022 367.85 399.91 366.12 398.35 370,743 +24.01(+6.41%)
Jul 27, 2022 364.04 374.97 363.28 374.34 240,248 +15.47(+4.31%)
Jul 26, 2022 364.37 364.37 356.01 358.87 219,695 -6.64(-1.82%)
Jul 25, 2022 366.44 366.44 361.99 365.51 177,305 -1.80(-0.49%)
Jul 22, 2022 371.95 375.00 363.65 367.31 159,451 -3.66(-0.99%)
Jul 21, 2022 364.93 371.03 362.77 370.97 194,558 +5.01(+1.37%)
Jul 20, 2022 357.03 369.21 356.50 365.96 311,872 +12.16(+3.44%)
Jul 19, 2022 344.20 354.05 342.36 353.80 251,832 +13.62(+4.00%)
Jul 18, 2022 341.13 346.80 339.32 340.18 315,931 +1.06(+0.31%)
Jul 15, 2022 333.82 339.51 331.48 339.12 241,323 +10.67(+3.25%)
Jul 14, 2022 319.13 329.42 314.15 328.45 282,297 +7.62(+2.38%)
Jul 13, 2022 316.90 321.35 313.35 320.83 196,126 -3.36(-1.04%)
Jul 12, 2022 340.45 343.73 322.62 324.19 184,016 -16.64(-4.88%)
Jul 11, 2022 343.05 343.41 338.14 340.83 92,645 -5.66(-1.63%)
Jul 08, 2022 342.38 348.55 340.45 346.49 121,411 -0.64(-0.18%)
Jul 07, 2022 337.40 348.05 337.40 347.13 141,795 +8.46(+2.50%)
Jul 06, 2022 341.93 343.22 332.96 338.67 273,347 -1.46(-0.43%)
Jul 05, 2022 328.84 341.53 327.09 340.13 174,796 +6.25(+1.87%)
Jul 01, 2022 331.26 337.18 329.54 333.88 188,638 +1.40(+0.42%)
Jun 30, 2022 333.00 334.47 325.65 332.48 231,870 -2.85(-0.85%)
Jun 29, 2022 334.77 337.48 328.78 335.33 192,114 +1.13(+0.34%)
Jun 28, 2022 341.60 344.60 333.92 334.20 203,839 -7.50(-2.19%)
Jun 27, 2022 345.24 345.24 337.86 341.70 194,463 -3.63(-1.05%)
Jun 24, 2022 330.85 345.76 329.54 345.33 360,383 +18.07(+5.52%)
Jun 23, 2022 318.52 328.32 315.72 327.26 212,540 +12.15(+3.86%)
Jun 22, 2022 307.44 319.22 307.44 315.11 196,880 +3.28(+1.05%)
Jun 21, 2022 313.16 319.60 311.44 311.83 207,876 +1.13(+0.36%)
Jun 17, 2022 303.64 315.46 303.64 310.70 545,691 +7.31(+2.41%)
Jun 16, 2022 309.88 312.28 300.85 303.39 291,094 -14.88(-4.68%)
Jun 15, 2022 315.96 323.35 311.34 318.27 253,341 +7.69(+2.48%)
Jun 14, 2022 316.09 317.69 308.37 310.58 292,524 -5.34(-1.69%)
Jun 13, 2022 325.24 326.09 314.72 315.92 374,424 -21.60(-6.40%)
Jun 10, 2022 345.69 345.69 337.40 337.52 224,271 -14.09(-4.01%)
Jun 09, 2022 361.68 364.04 351.59 351.61 161,756 -11.84(-3.26%)
Jun 08, 2022 361.34 366.56 358.34 363.45 193,217 -0.13(-0.04%)
Jun 07, 2022 357.67 364.80 355.56 363.58 173,214 +7.16(+2.01%)
Jun 06, 2022 360.55 363.67 354.11 356.42 146,536 -0.43(-0.12%)
Jun 03, 2022 354.53 358.66 350.70 356.85 202,946 -4.24(-1.17%)
Jun 02, 2022 344.53 361.52 344.47 361.09 219,470 +15.22(+4.40%)
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.