Tyler Technologies (NY: TYL )

362.48 +11.09 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 424.66 428.18 421.17 427.60 249,347 +1.49(+0.35%)
Nov 27, 2020 419.15 426.31 416.16 426.11 78,500 +11.22(+2.70%)
Nov 25, 2020 413.39 415.83 409.72 414.89 145,000 +4.04(+0.98%)
Nov 24, 2020 413.52 413.96 409.22 410.85 146,261 -2.67(-0.65%)
Nov 23, 2020 415.99 418.21 411.97 413.52 120,378 -0.95(-0.23%)
Nov 20, 2020 414.00 417.56 411.07 414.47 251,100 +0.09(+0.02%)
Nov 19, 2020 408.11 416.31 405.19 414.38 113,570 +5.44(+1.33%)
Nov 18, 2020 413.18 413.57 406.97 408.94 153,035 -4.73(-1.14%)
Nov 17, 2020 413.06 415.81 410.20 413.67 152,250 -0.45(-0.11%)
Nov 16, 2020 412.28 417.29 410.99 414.12 118,581 -2.03(-0.49%)
Nov 13, 2020 417.54 418.30 411.12 416.15 124,400 +1.97(+0.48%)
Nov 12, 2020 425.00 426.92 411.14 414.18 187,269 -8.73(-2.06%)
Nov 11, 2020 419.11 426.53 418.49 422.91 217,227 +7.97(+1.92%)
Nov 10, 2020 415.69 420.42 404.92 414.94 269,779 -5.48(-1.30%)
Nov 09, 2020 413.90 429.91 409.27 420.42 378,969 +5.97(+1.44%)
Nov 06, 2020 408.85 417.43 408.85 414.45 405,200 +4.55(+1.11%)
Nov 05, 2020 415.00 428.85 408.57 409.90 591,883 +3.92(+0.97%)
Nov 04, 2020 403.72 411.92 397.29 405.98 280,108 +10.72(+2.71%)
Nov 03, 2020 390.23 397.30 390.23 395.26 188,250 +7.82(+2.02%)
Nov 02, 2020 385.32 395.01 383.11 387.44 311,727 +3.06(+0.80%)
Oct 30, 2020 385.99 387.37 377.40 384.38 209,000 -4.29(-1.10%)
Oct 29, 2020 385.12 391.48 384.54 388.67 147,004 +2.36(+0.61%)
Oct 28, 2020 393.52 393.52 384.03 386.31 211,332 -10.75(-2.71%)
Oct 27, 2020 400.92 403.66 396.09 397.06 147,254 -1.88(-0.47%)
Oct 26, 2020 403.35 404.95 395.47 398.94 196,901 -5.46(-1.35%)
Oct 23, 2020 399.98 404.77 396.60 404.40 128,800 +5.39(+1.35%)
Oct 22, 2020 396.63 400.66 389.96 399.01 327,340 +2.13(+0.54%)
Oct 21, 2020 397.98 401.36 393.99 396.88 156,616 +0.63(+0.16%)
Oct 20, 2020 396.26 400.90 392.62 396.25 140,423 +2.11(+0.54%)
Oct 19, 2020 400.00 404.23 392.93 394.14 178,367 -4.38(-1.10%)
Oct 16, 2020 399.57 402.03 396.95 398.52 104,200 +1.82(+0.46%)
Oct 15, 2020 388.58 397.95 387.45 396.70 147,318 +3.19(+0.81%)
Oct 14, 2020 395.05 396.27 389.58 393.51 137,542 +0.50(+0.13%)
Oct 13, 2020 394.98 399.26 391.06 393.01 199,761 -1.74(-0.44%)
Oct 12, 2020 392.93 395.97 388.29 394.75 212,551 +5.47(+1.41%)
Oct 09, 2020 380.00 390.20 378.04 389.28 319,900 +10.85(+2.87%)
Oct 08, 2020 378.42 379.27 373.01 378.43 142,255 +2.67(+0.71%)
Oct 07, 2020 366.23 376.03 362.73 375.76 229,753 +11.82(+3.25%)
Oct 06, 2020 355.31 369.78 355.19 363.94 210,801 +6.77(+1.90%)
Oct 05, 2020 351.76 357.53 349.23 357.17 176,369 +6.45(+1.84%)
Oct 02, 2020 352.37 354.44 346.45 350.72 195,400 -6.54(-1.83%)
Oct 01, 2020 352.57 358.44 349.34 357.26 209,912 +8.70(+2.50%)
Sep 30, 2020 348.37 352.50 344.60 348.56 345,402 +2.04(+0.59%)
Sep 29, 2020 347.80 348.79 345.65 346.52 172,138 -0.17(-0.05%)
Sep 28, 2020 346.29 350.79 340.84 346.69 246,288 +1.23(+0.36%)
Sep 25, 2020 334.41 345.94 332.20 345.46 197,500 +11.22(+3.36%)
Sep 24, 2020 337.11 341.57 331.14 334.24 185,255 -4.56(-1.35%)
Sep 23, 2020 341.84 344.23 337.38 338.80 248,218 -5.23(-1.52%)
Sep 22, 2020 338.80 344.42 330.75 344.03 404,396 +15.07(+4.58%)
Sep 21, 2020 330.17 333.63 324.67 328.96 229,078 -3.55(-1.07%)
Sep 18, 2020 334.24 338.19 328.87 332.51 757,700 -1.17(-0.35%)
Sep 17, 2020 326.41 333.68 324.09 333.68 281,082 +2.60(+0.79%)
Sep 16, 2020 337.12 339.27 330.75 331.08 191,395 -5.05(-1.50%)
Sep 15, 2020 331.81 337.74 329.71 336.13 304,586 +6.08(+1.84%)
Sep 14, 2020 329.25 334.72 326.98 330.05 193,687 +4.72(+1.45%)
Sep 11, 2020 328.80 331.21 319.58 325.33 252,000 -1.07(-0.33%)
Sep 10, 2020 332.95 334.63 325.01 326.40 238,165 -3.23(-0.98%)
Sep 09, 2020 332.04 333.00 327.33 329.63 269,154 +4.22(+1.30%)
Sep 08, 2020 322.56 329.80 320.66 325.41 301,286 -4.40(-1.33%)
Sep 04, 2020 336.44 338.78 322.00 329.81 276,300 -10.52(-3.09%)
Sep 03, 2020 344.15 348.81 335.42 340.33 426,048 -9.45(-2.70%)
Sep 02, 2020 350.00 351.88 342.06 349.78 232,186 +2.16(+0.62%)
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.