Tyler Technologies (NY: TYL )

335.13 +0.93 (+0.28%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 462.92 469.60 458.36 463.42 360,500 +2.11(+0.46%)
Feb 25, 2021 469.95 474.30 459.13 461.31 281,522 -11.88(-2.51%)
Feb 24, 2021 461.18 475.11 456.88 473.19 210,207 +11.07(+2.40%)
Feb 23, 2021 452.83 465.00 447.99 462.12 265,009 +2.50(+0.54%)
Feb 22, 2021 468.57 470.76 458.20 459.62 162,357 -14.26(-3.01%)
Feb 19, 2021 474.51 479.62 472.90 473.88 181,700 +2.89(+0.61%)
Feb 18, 2021 466.24 472.63 463.82 470.99 198,512 +1.95(+0.42%)
Feb 17, 2021 471.00 471.23 460.04 469.04 160,363 -2.69(-0.57%)
Feb 16, 2021 471.78 474.82 465.13 471.73 206,357 -3.06(-0.64%)
Feb 12, 2021 465.08 475.43 463.02 474.79 213,700 +8.74(+1.88%)
Feb 11, 2021 451.45 466.43 444.13 466.05 253,258 +15.43(+3.42%)
Feb 10, 2021 433.50 456.03 430.65 450.62 524,940 +27.50(+6.50%)
Feb 09, 2021 429.98 429.98 421.36 423.12 256,785 -4.30(-1.01%)
Feb 08, 2021 425.70 428.11 421.83 427.42 262,288 +5.30(+1.26%)
Feb 05, 2021 426.46 428.52 418.20 422.12 295,200 -2.78(-0.65%)
Feb 04, 2021 428.15 430.33 423.82 424.90 198,804 -2.66(-0.62%)
Feb 03, 2021 432.04 432.98 424.61 427.56 131,297 -2.10(-0.49%)
Feb 02, 2021 428.00 431.09 424.52 429.66 325,212 +2.88(+0.67%)
Feb 01, 2021 426.99 430.50 416.63 426.78 416,255 +3.99(+0.94%)
Jan 29, 2021 428.29 434.48 422.50 422.79 255,700 -7.21(-1.68%)
Jan 28, 2021 429.45 436.52 425.68 430.00 322,208 -1.42(-0.33%)
Jan 27, 2021 421.07 432.27 417.41 431.42 305,190 +3.00(+0.70%)
Jan 26, 2021 429.36 430.10 424.32 428.42 504,615 -0.58(-0.14%)
Jan 25, 2021 427.11 430.48 421.10 429.00 414,536 +4.60(+1.08%)
Jan 22, 2021 427.15 431.78 419.50 424.40 173,000 -2.31(-0.54%)
Jan 21, 2021 431.34 432.90 426.54 426.71 98,566 -3.47(-0.81%)
Jan 20, 2021 426.65 430.66 426.65 430.18 137,689 +6.57(+1.55%)
Jan 19, 2021 426.08 428.08 421.50 423.61 178,441 +1.29(+0.31%)
Jan 15, 2021 419.93 425.88 417.18 422.32 149,400 +3.10(+0.74%)
Jan 14, 2021 424.44 427.38 418.68 419.22 189,030 -2.77(-0.66%)
Jan 13, 2021 426.35 429.41 420.27 421.99 218,706 -2.68(-0.63%)
Jan 12, 2021 432.00 432.13 423.82 424.67 173,199 -4.98(-1.16%)
Jan 11, 2021 433.41 434.90 428.93 429.65 170,587 -6.74(-1.54%)
Jan 08, 2021 443.29 443.96 432.20 436.39 225,200 -1.28(-0.29%)
Jan 07, 2021 435.48 442.31 435.48 437.67 205,002 +3.94(+0.91%)
Jan 06, 2021 425.27 438.29 424.33 433.73 403,242 +1.49(+0.34%)
Jan 05, 2021 431.30 434.25 426.45 432.24 190,278 +0.63(+0.15%)
Jan 04, 2021 438.77 447.24 425.01 431.61 338,393 -4.91(-1.12%)
Dec 31, 2020 436.52 436.52 436.52 302,868 +7.59(+1.77%)
Dec 30, 2020 432.40 434.29 428.42 428.93 302,868 -0.44(-0.10%)
Dec 29, 2020 434.64 434.83 426.40 429.37 106,017 -2.56(-0.59%)
Dec 28, 2020 439.74 439.88 429.03 431.93 145,078 -2.33(-0.54%)
Dec 24, 2020 431.72 434.87 430.64 434.26 369,100 +1.27(+0.29%)
Dec 23, 2020 440.72 440.79 432.30 432.99 193,257 -5.53(-1.26%)
Dec 22, 2020 435.51 439.19 433.49 438.52 352,213 +4.53(+1.04%)
Dec 21, 2020 442.99 446.77 431.14 433.99 532,048 -14.82(-3.30%)
Dec 18, 2020 455.28 457.21 444.67 448.81 696,100 -6.47(-1.42%)
Dec 17, 2020 464.74 466.21 451.30 455.28 406,742 -6.58(-1.42%)
Dec 16, 2020 452.34 462.45 450.00 461.86 410,584 +9.52(+2.10%)
Dec 15, 2020 448.24 452.39 446.23 452.34 230,304 +5.85(+1.31%)
Dec 14, 2020 450.62 451.83 443.93 446.49 261,821 -4.31(-0.96%)
Dec 11, 2020 448.22 452.76 444.45 450.80 284,300 +1.21(+0.27%)
Dec 10, 2020 442.60 450.47 438.00 449.59 207,383 +4.89(+1.10%)
Dec 09, 2020 444.46 447.22 438.56 444.70 480,700 -2.74(-0.61%)
Dec 08, 2020 434.76 447.68 434.76 447.44 257,169 +10.69(+2.45%)
Dec 07, 2020 422.82 436.88 422.82 436.75 323,703 +16.31(+3.88%)
Dec 04, 2020 416.92 425.13 415.95 420.44 142,700 +2.91(+0.70%)
Dec 03, 2020 417.23 423.74 416.56 417.53 145,444 -0.64(-0.15%)
Dec 02, 2020 428.29 429.68 414.36 418.17 242,345 -13.95(-3.23%)
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.