Tyler Technologies (NY: TYL )

345.33 +18.07 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 296.37 308.31 294.77 296.56 523,710 -4.25(-1.41%)
Mar 30, 2020 286.66 301.26 285.66 300.81 331,387 +17.98(+6.36%)
Mar 27, 2020 283.38 288.29 277.65 282.83 208,100 -6.25(-2.16%)
Mar 26, 2020 263.60 289.08 263.60 289.08 299,673 +26.94(+10.28%)
Mar 25, 2020 271.92 274.56 258.01 262.14 468,450 -8.84(-3.26%)
Mar 24, 2020 274.60 279.96 268.66 270.98 294,255 +5.32(+2.00%)
Mar 23, 2020 261.44 272.28 257.80 265.66 410,253 +4.90(+1.88%)
Mar 20, 2020 265.27 272.38 257.83 260.76 433,400 -3.39(-1.28%)
Mar 19, 2020 266.37 272.82 257.75 264.15 232,987 -1.71(-0.64%)
Mar 18, 2020 264.56 279.27 247.22 265.86 446,683 -20.46(-7.15%)
Mar 17, 2020 269.98 287.33 265.92 286.32 319,275 +21.49(+8.11%)
Mar 16, 2020 256.75 279.99 254.51 264.83 394,518 -22.30(-7.77%)
Mar 13, 2020 286.25 288.86 270.69 287.13 475,600 +12.42(+4.52%)
Mar 12, 2020 272.07 282.33 264.45 274.71 517,308 -13.71(-4.75%)
Mar 11, 2020 293.60 297.49 283.45 288.42 349,882 -10.72(-3.58%)
Mar 10, 2020 309.85 310.47 289.75 299.14 419,705 -2.84(-0.94%)
Mar 09, 2020 304.64 312.39 292.21 301.98 393,469 -19.67(-6.12%)
Mar 06, 2020 316.84 322.87 311.90 321.65 209,000 -1.79(-0.55%)
Mar 05, 2020 330.91 331.75 320.76 323.44 197,683 -13.13(-3.90%)
Mar 04, 2020 331.00 337.31 324.32 336.57 300,665 +12.60(+3.89%)
Mar 03, 2020 332.44 334.36 319.11 323.97 385,324 -7.69(-2.32%)
Mar 02, 2020 314.45 332.65 313.00 331.66 567,235 +18.31(+5.84%)
Feb 28, 2020 309.28 314.03 302.38 313.35 572,500 -2.30(-0.73%)
Feb 27, 2020 319.33 326.77 315.40 315.65 279,734 -8.67(-2.67%)
Feb 26, 2020 322.60 329.05 321.49 324.32 191,530 +2.29(+0.71%)
Feb 25, 2020 329.16 329.72 320.22 322.03 263,964 -4.41(-1.35%)
Feb 24, 2020 321.05 328.75 318.46 326.44 252,321 -3.71(-1.12%)
Feb 21, 2020 333.94 334.94 329.00 330.15 347,100 -4.01(-1.20%)
Feb 20, 2020 331.31 335.26 326.34 334.16 236,663 +2.57(+0.78%)
Feb 19, 2020 335.00 336.97 330.97 331.59 602,402 -1.33(-0.40%)
Feb 18, 2020 324.31 334.58 324.31 332.92 374,402 -5.33(-1.58%)
Feb 14, 2020 333.20 340.80 333.20 338.25 349,100 +4.08(+1.22%)
Feb 13, 2020 335.06 340.51 329.36 334.17 302,432 -4.26(-1.26%)
Feb 12, 2020 336.43 338.62 332.46 338.43 245,649 +3.14(+0.94%)
Feb 11, 2020 333.50 338.18 331.11 335.29 188,039 +3.10(+0.93%)
Feb 10, 2020 329.32 333.86 327.98 332.19 292,144 +2.45(+0.74%)
Feb 07, 2020 332.74 334.16 329.23 329.74 193,800 -3.27(-0.98%)
Feb 06, 2020 330.47 333.92 328.45 333.01 121,033 +2.77(+0.84%)
Feb 05, 2020 336.30 336.30 326.58 330.24 216,727 -7.20(-2.13%)
Feb 04, 2020 332.20 338.41 331.40 337.44 246,339 +8.17(+2.48%)
Feb 03, 2020 325.68 330.24 324.73 329.27 397,537 +5.59(+1.73%)
Jan 31, 2020 321.02 324.39 320.19 323.68 363,800 +2.25(+0.70%)
Jan 30, 2020 315.50 321.53 315.34 321.43 218,890 +5.20(+1.64%)
Jan 29, 2020 315.02 317.70 314.07 316.23 135,364 +2.54(+0.81%)
Jan 28, 2020 310.15 317.26 308.73 313.69 186,424 +4.99(+1.62%)
Jan 27, 2020 304.91 310.46 304.05 308.70 191,371 -1.20(-0.39%)
Jan 24, 2020 313.69 315.26 308.81 309.90 163,000 -1.85(-0.59%)
Jan 23, 2020 311.54 313.86 310.84 311.75 198,006 +0.27(+0.09%)
Jan 22, 2020 312.60 314.42 311.23 311.48 273,061 +0.64(+0.21%)
Jan 21, 2020 308.46 312.60 306.94 310.84 207,408 +1.81(+0.59%)
Jan 17, 2020 313.48 313.48 308.73 309.03 310,600 -3.16(-1.01%)
Jan 16, 2020 313.04 315.01 311.43 312.19 259,094 +0.88(+0.28%)
Jan 15, 2020 308.90 312.51 308.90 311.31 240,253 +2.74(+0.89%)
Jan 14, 2020 309.54 311.01 307.54 308.57 178,060 -1.05(-0.34%)
Jan 13, 2020 307.72 311.78 307.72 309.62 169,618 -0.61(-0.20%)
Jan 10, 2020 313.07 313.07 309.59 310.23 253,200 -1.16(-0.37%)
Jan 09, 2020 313.21 313.50 310.65 311.39 334,617 +0.40(+0.13%)
Jan 08, 2020 311.71 314.82 310.99 310.99 214,140 -0.28(-0.09%)
Jan 07, 2020 320.46 320.46 306.16 311.27 219,957 +1.06(+0.34%)
Jan 06, 2020 304.00 310.43 302.62 310.21 228,613 +3.54(+1.15%)
Jan 03, 2020 302.32 308.42 302.32 306.67 165,000 +0.43(+0.14%)
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.