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 (%)
Mar 31, 2022 445.45 451.96 443.56 444.89 314,843 +0.89(+0.20%)
Mar 30, 2022 445.98 447.89 441.53 444.00 116,457 -7.63(-1.69%)
Mar 29, 2022 444.79 453.03 441.71 451.63 154,386 +13.33(+3.04%)
Mar 28, 2022 431.21 438.85 430.17 438.30 119,818 +8.78(+2.04%)
Mar 25, 2022 437.97 437.97 424.55 429.52 111,118 -7.08(-1.62%)
Mar 24, 2022 430.60 436.83 422.92 436.60 123,058 +8.58(+2.00%)
Mar 23, 2022 434.07 437.35 426.97 428.02 103,844 -13.31(-3.02%)
Mar 22, 2022 438.99 446.03 434.24 441.33 136,984 +5.77(+1.32%)
Mar 21, 2022 432.28 436.69 424.94 435.56 176,302 -0.43(-0.10%)
Mar 18, 2022 423.44 437.23 420.34 435.99 421,314 +12.20(+2.88%)
Mar 17, 2022 411.99 423.89 411.99 423.79 161,510 +8.72(+2.10%)
Mar 16, 2022 409.38 418.71 398.77 415.07 224,335 +11.74(+2.91%)
Mar 15, 2022 395.79 404.91 393.94 403.33 195,670 +11.81(+3.02%)
Mar 14, 2022 398.64 406.64 389.46 391.52 218,925 -6.79(-1.70%)
Mar 11, 2022 412.17 412.17 397.74 398.31 256,447 -9.82(-2.41%)
Mar 10, 2022 410.77 404.40 408.13 140,225 -10.52(-2.51%)
Mar 09, 2022 413.01 422.32 413.01 418.65 146,836 +14.51(+3.59%)
Mar 08, 2022 405.64 413.46 399.44 404.14 210,803 -4.09(-1.00%)
Mar 07, 2022 421.10 422.07 408.19 408.23 277,787 -8.45(-2.03%)
Mar 04, 2022 420.67 424.39 411.65 416.68 140,715 -3.79(-0.90%)
Mar 03, 2022 431.80 439.32 418.31 420.47 158,442 -6.94(-1.62%)
Mar 02, 2022 426.39 431.00 418.22 427.41 151,542 +5.08(+1.20%)
Mar 01, 2022 428.51 428.88 419.59 422.33 192,764 -5.93(-1.38%)
Feb 28, 2022 426.88 434.83 420.99 428.26 249,829 -1.66(-0.39%)
Feb 25, 2022 423.19 430.71 418.44 429.92 156,656 +4.63(+1.09%)
Feb 24, 2022 385.95 427.68 385.00 425.29 332,842 +27.90(+7.02%)
Feb 23, 2022 409.13 411.38 397.12 397.39 225,897 -10.94(-2.68%)
Feb 22, 2022 407.60 414.55 403.71 408.33 301,202 -2.95(-0.72%)
Feb 18, 2022 411.28 0 -17.34(-4.05%)
Feb 17, 2022 444.51 453.37 428.00 428.62 451,863 -41.12(-8.75%)
Feb 16, 2022 474.36 474.36 462.13 469.74 178,630 -7.39(-1.55%)
Feb 15, 2022 474.31 479.77 470.26 477.13 202,608 +9.85(+2.11%)
Feb 14, 2022 467.44 474.81 460.42 467.28 225,444 -0.39(-0.08%)
Feb 11, 2022 480.89 485.12 462.63 467.67 242,752 -15.54(-3.22%)
Feb 10, 2022 480.01 492.59 478.77 483.21 170,871 -7.86(-1.60%)
Feb 09, 2022 482.56 491.22 480.44 491.07 142,860 +19.03(+4.03%)
Feb 08, 2022 468.46 474.76 467.19 472.04 245,546 +0.29(+0.06%)
Feb 07, 2022 471.34 479.47 470.75 471.75 155,020 +1.00(+0.21%)
Feb 04, 2022 459.62 478.00 454.30 470.75 231,088 +9.36(+2.03%)
Feb 03, 2022 463.01 465.18 461.39 195,961 -9.32(-1.98%)
Feb 02, 2022 475.30 480.92 466.57 470.71 173,711 -4.64(-0.98%)
Feb 01, 2022 473.75 479.98 469.45 475.35 169,007 +1.55(+0.33%)
Jan 31, 2022 450.17 474.28 473.80 194,609 +23.28(+5.17%)
Jan 28, 2022 436.62 450.81 428.68 450.52 162,298 +17.32(+4.00%)
Jan 27, 2022 441.81 449.28 430.66 433.20 172,946 -4.03(-0.92%)
Jan 26, 2022 452.10 456.63 434.49 437.23 203,066 -8.91(-2.00%)
Jan 25, 2022 456.07 456.55 441.07 446.14 247,357 -20.68(-4.43%)
Jan 24, 2022 447.41 467.45 437.21 466.82 303,330 +12.29(+2.70%)
Jan 21, 2022 459.98 466.67 452.91 454.53 267,499 -4.15(-0.90%)
Jan 20, 2022 471.06 479.00 458.19 458.68 157,872 -8.06(-1.73%)
Jan 19, 2022 468.97 473.73 461.96 466.74 208,750 +0.80(+0.17%)
Jan 18, 2022 471.12 474.47 464.66 465.94 149,402 -14.58(-3.03%)
Jan 14, 2022 480.52 0 +0.10(+0.02%)
Jan 13, 2022 504.76 509.96 480.26 480.42 134,748 -23.69(-4.70%)
Jan 12, 2022 505.34 508.76 501.90 504.11 176,527 -0.89(-0.18%)
Jan 11, 2022 486.47 505.50 484.68 505.00 283,547 +18.59(+3.82%)
Jan 10, 2022 474.88 486.47 472.21 486.41 242,078 +2.82(+0.58%)
Jan 07, 2022 492.96 499.20 481.14 483.59 195,345 -10.01(-2.03%)
Jan 06, 2022 489.68 499.65 485.01 493.60 160,384 +1.01(+0.21%)
Jan 05, 2022 518.49 518.49 492.57 492.59 214,460 -27.89(-5.36%)
Jan 04, 2022 525.44 529.26 511.67 520.48 167,135 -3.37(-0.64%)
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.