Tyler Technologies (NY: TYL )

336.10 -5.60 (-1.64%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 339.11 348.13 337.84 346.88 337,340 +7.02(+2.07%)
Jun 29, 2020 339.95 341.82 332.38 339.86 317,120 -0.93(-0.27%)
Jun 26, 2020 340.32 345.22 335.88 340.79 800,800 +0.47(+0.14%)
Jun 25, 2020 338.48 341.53 332.88 340.32 360,723 +1.85(+0.55%)
Jun 24, 2020 333.66 340.38 328.02 338.47 516,624 +4.00(+1.20%)
Jun 23, 2020 339.71 340.88 332.93 334.47 603,187 -3.83(-1.13%)
Jun 22, 2020 333.56 342.87 332.67 338.30 609,118 +5.09(+1.53%)
Jun 19, 2020 344.42 349.36 330.38 333.21 7,591,000 -9.34(-2.73%)
Jun 18, 2020 341.22 351.03 337.00 342.55 687,729 +3.50(+1.03%)
Jun 17, 2020 344.37 347.48 337.15 339.05 709,107 -3.75(-1.09%)
Jun 16, 2020 350.00 355.15 341.54 342.80 393,288 +1.72(+0.50%)
Jun 15, 2020 337.04 342.72 332.42 341.08 629,146 -1.63(-0.48%)
Jun 12, 2020 360.00 364.26 337.85 342.71 486,400 -9.19(-2.61%)
Jun 11, 2020 360.25 363.14 351.74 351.90 228,497 -11.93(-3.28%)
Jun 10, 2020 359.32 366.81 357.87 363.83 304,553 +8.22(+2.31%)
Jun 09, 2020 360.87 360.87 354.74 355.61 265,410 -2.56(-0.71%)
Jun 08, 2020 354.99 359.64 353.09 358.17 281,564 -0.26(-0.07%)
Jun 05, 2020 367.58 372.93 355.19 358.43 521,000 -13.15(-3.54%)
Jun 04, 2020 375.31 378.88 368.26 371.58 293,855 -6.57(-1.74%)
Jun 03, 2020 381.62 382.92 374.19 378.15 287,757 -4.51(-1.18%)
Jun 02, 2020 379.00 382.66 368.55 382.66 319,289 +6.81(+1.81%)
Jun 01, 2020 373.34 379.50 372.73 375.85 392,151 +0.54(+0.14%)
May 29, 2020 372.35 379.93 369.35 375.31 1,698,900 +4.86(+1.31%)
May 28, 2020 365.66 379.56 365.66 370.45 526,941 +5.45(+1.49%)
May 27, 2020 350.92 365.23 343.00 365.00 529,398 +12.22(+3.46%)
May 26, 2020 363.97 364.79 350.91 352.78 322,019 -7.27(-2.02%)
May 22, 2020 355.35 361.14 353.25 360.05 231,400 +5.62(+1.59%)
May 21, 2020 359.18 360.30 350.48 354.43 350,808 -7.20(-1.99%)
May 20, 2020 356.76 368.98 356.13 361.63 363,561 +8.78(+2.49%)
May 19, 2020 353.22 357.38 352.56 352.85 298,906 +0.77(+0.22%)
May 18, 2020 356.13 366.27 351.76 352.08 340,349 -2.67(-0.75%)
May 15, 2020 332.98 354.93 332.50 354.75 538,900 +20.71(+6.20%)
May 14, 2020 329.33 334.50 326.36 334.04 220,167 +2.30(+0.69%)
May 13, 2020 330.76 335.37 326.16 331.74 233,191 -0.16(-0.05%)
May 12, 2020 337.04 339.00 331.23 331.90 201,340 -3.71(-1.11%)
May 11, 2020 328.67 337.66 328.67 335.61 523,715 +5.38(+1.63%)
May 08, 2020 337.43 337.73 329.57 330.23 210,100 -2.36(-0.71%)
May 07, 2020 330.08 334.65 327.57 332.59 293,514 +6.23(+1.91%)
May 06, 2020 325.07 328.21 321.08 326.36 223,996 +3.80(+1.18%)
May 05, 2020 313.72 325.35 313.72 322.56 217,354 +7.82(+2.48%)
May 04, 2020 315.00 316.78 308.92 314.74 276,401 -0.04(-0.01%)
May 01, 2020 318.00 318.00 311.57 314.78 326,300 -5.91(-1.84%)
Apr 30, 2020 317.36 324.82 305.30 320.69 470,210 -0.30(-0.09%)
Apr 29, 2020 315.52 323.47 311.01 320.99 312,482 +8.98(+2.88%)
Apr 28, 2020 325.81 326.00 311.43 312.01 234,359 -8.93(-2.78%)
Apr 27, 2020 316.23 323.17 314.33 320.94 216,567 +6.23(+1.98%)
Apr 24, 2020 321.75 321.75 312.51 314.71 494,400 -4.65(-1.46%)
Apr 23, 2020 318.29 324.56 316.50 319.36 329,086 +1.14(+0.36%)
Apr 22, 2020 319.69 322.88 315.03 318.22 324,709 +5.32(+1.70%)
Apr 21, 2020 322.69 322.69 311.62 312.90 221,862 -15.15(-4.62%)
Apr 20, 2020 325.80 336.01 322.29 328.05 207,475 +1.33(+0.41%)
Apr 17, 2020 331.49 331.68 320.70 326.72 304,700 +0.22(+0.07%)
Apr 16, 2020 326.69 330.36 323.44 326.50 420,393 +3.05(+0.94%)
Apr 15, 2020 323.62 327.63 318.02 323.45 264,475 -3.68(-1.12%)
Apr 14, 2020 312.93 327.62 310.92 327.13 355,158 +21.10(+6.89%)
Apr 13, 2020 308.72 312.93 304.51 306.03 161,706 -5.96(-1.91%)
Apr 09, 2020 310.56 316.06 307.21 311.99 292,200 +3.06(+0.99%)
Apr 08, 2020 297.65 309.84 292.89 308.93 283,981 +14.90(+5.07%)
Apr 07, 2020 304.88 309.88 291.16 294.03 360,884 -5.82(-1.94%)
Apr 06, 2020 287.34 300.18 285.26 299.85 330,302 +15.03(+5.28%)
Apr 03, 2020 277.43 285.39 275.38 284.82 254,800 +4.48(+1.60%)
Apr 02, 2020 288.69 290.99 276.95 280.34 373,409 -11.24(-3.85%)
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.