Tyler Technologies (NY: TYL )

318.44 +9.61 (+3.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 400.28 408.44 393.86 394.71 448,521 -8.95(-2.22%)
Apr 28, 2022 383.25 404.76 383.25 403.66 459,746 +33.16(+8.95%)
Apr 27, 2022 375.20 384.06 368.72 370.50 290,275 -4.54(-1.21%)
Apr 26, 2022 393.99 393.99 374.96 375.04 245,753 -21.41(-5.40%)
Apr 25, 2022 382.16 396.83 381.41 396.45 442,967 +11.05(+2.87%)
Apr 22, 2022 395.68 396.70 385.00 385.40 239,679 -11.45(-2.89%)
Apr 21, 2022 411.43 417.08 394.09 396.85 163,449 -9.70(-2.39%)
Apr 20, 2022 413.88 414.93 405.58 406.55 210,093 -4.24(-1.03%)
Apr 19, 2022 397.83 411.33 397.31 410.79 153,372 +13.69(+3.45%)
Apr 18, 2022 406.08 408.38 394.68 397.10 185,006 -7.73(-1.91%)
Apr 14, 2022 419.36 419.36 404.61 404.83 133,782 -13.51(-3.23%)
Apr 13, 2022 410.95 420.89 409.86 418.34 143,704 +6.11(+1.48%)
Apr 12, 2022 418.28 426.78 411.23 412.23 110,923 -1.93(-0.47%)
Apr 11, 2022 422.08 424.88 413.23 414.16 229,882 -11.60(-2.72%)
Apr 08, 2022 437.36 437.36 425.09 425.76 102,198 -12.12(-2.77%)
Apr 07, 2022 428.06 440.07 427.91 437.88 211,820 +7.54(+1.75%)
Apr 06, 2022 432.10 433.94 425.68 430.34 175,490 -8.41(-1.92%)
Apr 05, 2022 443.86 450.96 437.02 438.75 169,499 -5.51(-1.24%)
Apr 04, 2022 445.12 450.51 443.69 444.26 164,001 +0.32(+0.07%)
Apr 01, 2022 443.44 446.38 439.42 443.94 183,371 -0.95(-0.21%)
Mar 31, 2022 445.45 451.96 443.56 444.89 314,843 +0.89(+0.20%)
Mar 30, 2022 445.98 447.89 441.53 444.00 116,457 -7.63(-1.69%)
Mar 29, 2022 444.79 453.03 441.71 451.63 154,386 +13.33(+3.04%)
Mar 28, 2022 431.21 438.85 430.17 438.30 119,818 +8.78(+2.04%)
Mar 25, 2022 437.97 437.97 424.55 429.52 111,118 -7.08(-1.62%)
Mar 24, 2022 430.60 436.83 422.92 436.60 123,058 +8.58(+2.00%)
Mar 23, 2022 434.07 437.35 426.97 428.02 103,844 -13.31(-3.02%)
Mar 22, 2022 438.99 446.03 434.24 441.33 136,984 +5.77(+1.32%)
Mar 21, 2022 432.28 436.69 424.94 435.56 176,302 -0.43(-0.10%)
Mar 18, 2022 423.44 437.23 420.34 435.99 421,314 +12.20(+2.88%)
Mar 17, 2022 411.99 423.89 411.99 423.79 161,510 +8.72(+2.10%)
Mar 16, 2022 409.38 418.71 398.77 415.07 224,335 +11.74(+2.91%)
Mar 15, 2022 395.79 404.91 393.94 403.33 195,670 +11.81(+3.02%)
Mar 14, 2022 398.64 406.64 389.46 391.52 218,925 -6.79(-1.70%)
Mar 11, 2022 412.17 412.17 397.74 398.31 256,447 -9.82(-2.41%)
Mar 10, 2022 410.77 404.40 408.13 140,225 -10.52(-2.51%)
Mar 09, 2022 413.01 422.32 413.01 418.65 146,836 +14.51(+3.59%)
Mar 08, 2022 405.64 413.46 399.44 404.14 210,803 -4.09(-1.00%)
Mar 07, 2022 421.10 422.07 408.19 408.23 277,787 -8.45(-2.03%)
Mar 04, 2022 420.67 424.39 411.65 416.68 140,715 -3.79(-0.90%)
Mar 03, 2022 431.80 439.32 418.31 420.47 158,442 -6.94(-1.62%)
Mar 02, 2022 426.39 431.00 418.22 427.41 151,542 +5.08(+1.20%)
Mar 01, 2022 428.51 428.88 419.59 422.33 192,764 -5.93(-1.38%)
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%)
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.