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 (%)
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%)
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%)
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.