Tyler Technologies (NY: TYL )

342.22 -10.01 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 536.41 538.96 519.85 523.85 173,797 -14.10(-2.62%)
Dec 31, 2021 537.39 544.04 535.44 537.95 182,984 -0.17(-0.03%)
Dec 30, 2021 536.06 542.24 534.77 538.12 117,025 +3.49(+0.65%)
Dec 29, 2021 532.50 536.15 529.98 534.63 105,317 +3.44(+0.65%)
Dec 28, 2021 533.39 535.67 528.13 531.19 87,927 -1.41(-0.26%)
Dec 27, 2021 527.94 532.73 526.52 532.60 72,315 +9.49(+1.81%)
Dec 23, 2021 525.27 528.99 522.02 523.11 85,961 -2.67(-0.51%)
Dec 22, 2021 519.06 526.33 516.54 525.78 129,924 +6.42(+1.24%)
Dec 21, 2021 501.69 519.52 499.79 519.36 132,919 +19.32(+3.86%)
Dec 20, 2021 496.66 500.59 492.78 500.04 139,099 -1.63(-0.32%)
Dec 17, 2021 501.63 509.67 495.23 501.67 437,012 -1.74(-0.35%)
Dec 16, 2021 521.00 523.63 499.22 503.41 151,045 -16.23(-3.12%)
Dec 15, 2021 508.00 520.00 501.51 519.64 195,353 +13.82(+2.73%)
Dec 14, 2021 510.42 513.46 500.88 505.82 176,719 -9.19(-1.78%)
Dec 13, 2021 516.49 517.53 509.87 515.01 193,301 -0.07(-0.01%)
Dec 10, 2021 516.94 523.52 509.80 515.08 158,579 +1.86(+0.36%)
Dec 09, 2021 529.22 530.49 512.69 513.22 169,236 -16.75(-3.16%)
Dec 08, 2021 523.57 530.89 517.23 529.97 179,293 +5.91(+1.13%)
Dec 07, 2021 516.80 525.75 516.39 524.06 192,730 +16.33(+3.22%)
Dec 06, 2021 501.49 509.80 495.00 507.73 109,504 +6.18(+1.23%)
Dec 03, 2021 518.15 518.15 494.00 501.55 148,957 -16.60(-3.20%)
Dec 02, 2021 504.56 520.19 500.46 518.15 163,441 +16.28(+3.24%)
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.