Tyler Technologies (NY: TYL )

341.70 -3.63 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 417.06 428.82 415.13 424.53 266,345 +10.32(+2.49%)
Mar 30, 2021 414.70 416.97 407.91 414.21 162,156 -3.66(-0.88%)
Mar 29, 2021 419.53 423.13 413.70 417.87 183,557 -1.61(-0.38%)
Mar 26, 2021 410.77 420.05 409.43 419.48 252,600 +7.76(+1.88%)
Mar 25, 2021 412.56 413.32 404.04 411.72 196,237 +0.39(+0.09%)
Mar 24, 2021 421.46 421.46 409.21 411.33 172,609 -9.28(-2.21%)
Mar 23, 2021 422.14 423.73 418.76 420.61 201,136 -0.09(-0.02%)
Mar 22, 2021 416.82 425.67 416.65 420.70 162,321 +0.66(+0.16%)
Mar 19, 2021 418.25 423.83 412.89 420.04 548,400 +2.06(+0.49%)
Mar 18, 2021 418.27 424.77 416.55 417.98 221,017 -5.39(-1.27%)
Mar 17, 2021 424.13 426.92 416.40 423.37 208,914 -1.35(-0.32%)
Mar 16, 2021 425.51 431.46 423.57 424.72 190,601 -0.30(-0.07%)
Mar 15, 2021 411.14 426.11 411.14 425.02 303,579 +13.20(+3.21%)
Mar 12, 2021 410.00 412.12 400.37 411.82 322,400 -0.05(-0.01%)
Mar 11, 2021 410.67 414.42 406.29 411.87 418,551 +11.05(+2.76%)
Mar 10, 2021 405.44 406.72 398.67 400.82 232,462 -2.53(-0.63%)
Mar 09, 2021 406.97 411.33 402.52 403.35 430,838 +5.07(+1.27%)
Mar 08, 2021 398.54 407.95 390.78 398.28 427,732 -2.78(-0.69%)
Mar 05, 2021 431.03 432.99 398.24 401.06 1,277,800 +21.50(+5.66%)
Mar 04, 2021 428.00 428.00 372.80 379.56 2,182,178 -59.64(-13.58%)
Mar 03, 2021 461.97 461.97 438.62 439.20 203,574 -25.25(-5.44%)
Mar 02, 2021 475.52 475.64 463.99 464.45 129,615 -12.60(-2.64%)
Mar 01, 2021 466.08 479.79 465.42 477.05 233,514 +13.63(+2.94%)
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%)
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.