Tyler Technologies (NY: TYL )

409.34 +2.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 490.65 496.36 488.52 492.64 134,008 +1.27(+0.26%)
Jul 29, 2021 497.00 498.98 482.07 491.37 228,507 -4.30(-0.87%)
Jul 28, 2021 493.04 498.75 491.18 495.67 170,201 +2.92(+0.59%)
Jul 27, 2021 493.26 493.71 485.09 492.75 132,831 -1.64(-0.33%)
Jul 26, 2021 495.60 497.13 491.45 494.39 147,567 -3.46(-0.69%)
Jul 23, 2021 496.88 498.78 490.56 497.85 146,363 +4.04(+0.82%)
Jul 22, 2021 487.27 494.36 486.19 493.81 111,098 +8.13(+1.67%)
Jul 21, 2021 486.21 489.70 483.04 485.68 232,527 -1.61(-0.33%)
Jul 20, 2021 483.84 489.79 481.94 487.29 154,561 +5.35(+1.11%)
Jul 19, 2021 470.45 482.72 469.52 481.94 209,661 +8.51(+1.80%)
Jul 16, 2021 476.99 478.39 472.78 473.43 157,957 -2.07(-0.44%)
Jul 15, 2021 473.60 477.02 470.85 475.50 83,935 +1.96(+0.41%)
Jul 14, 2021 479.00 479.00 467.19 473.54 196,091 -3.36(-0.70%)
Jul 13, 2021 476.61 485.56 475.86 476.90 150,383 -0.36(-0.08%)
Jul 12, 2021 481.27 481.27 473.21 477.26 210,270 -1.58(-0.33%)
Jul 09, 2021 473.96 481.00 472.75 478.84 134,783 +4.66(+0.98%)
Jul 08, 2021 469.11 475.75 466.80 474.18 201,792 +0.28(+0.06%)
Jul 07, 2021 472.00 475.65 467.35 473.90 160,209 +2.44(+0.52%)
Jul 06, 2021 465.24 473.42 464.09 471.46 185,836 +7.03(+1.51%)
Jul 02, 2021 462.26 465.20 460.43 464.43 102,492 +5.29(+1.15%)
Jul 01, 2021 451.35 459.93 451.35 459.14 145,217 +6.77(+1.50%)
Jun 30, 2021 455.00 457.30 451.61 452.37 247,635 -3.36(-0.74%)
Jun 29, 2021 453.05 456.88 450.81 455.73 148,485 +2.67(+0.59%)
Jun 28, 2021 455.00 455.49 449.68 453.06 124,924 -0.24(-0.05%)
Jun 25, 2021 446.47 453.67 444.97 453.30 334,896 +7.25(+1.63%)
Jun 24, 2021 445.93 448.30 443.54 446.05 206,540 +2.60(+0.59%)
Jun 23, 2021 445.42 445.94 441.88 443.45 163,079 -1.90(-0.43%)
Jun 22, 2021 446.25 448.29 443.12 445.35 161,054 -0.90(-0.20%)
Jun 21, 2021 439.02 447.62 435.11 446.25 284,876 +6.04(+1.37%)
Jun 18, 2021 445.88 451.28 438.71 440.21 774,573 -3.05(-0.69%)
Jun 17, 2021 428.13 445.49 428.13 443.26 361,802 +12.28(+2.85%)
Jun 16, 2021 432.48 436.02 425.53 430.98 224,981 +2.23(+0.52%)
Jun 15, 2021 435.82 439.39 427.87 428.75 197,985 -8.30(-1.90%)
Jun 14, 2021 432.35 438.24 431.43 437.05 280,385 +6.26(+1.45%)
Jun 11, 2021 425.00 431.55 424.91 430.79 251,171 +6.27(+1.48%)
Jun 10, 2021 412.42 426.21 412.42 424.52 201,720 +8.21(+1.97%)
Jun 09, 2021 414.88 420.91 414.71 416.31 213,586 +3.14(+0.76%)
Jun 08, 2021 411.48 416.27 411.03 413.17 186,052 +5.62(+1.38%)
Jun 07, 2021 405.47 411.00 403.52 407.55 317,982 +4.33(+1.07%)
Jun 04, 2021 398.01 404.91 398.01 403.22 245,029 +7.93(+2.01%)
Jun 03, 2021 401.16 401.16 394.61 395.29 306,787 -5.70(-1.42%)
Jun 02, 2021 401.73 406.16 400.21 400.99 231,614 -1.01(-0.25%)
Jun 01, 2021 402.75 406.21 400.48 402.00 154,132 -1.16(-0.29%)
May 28, 2021 411.47 411.47 403.15 403.16 217,250 -4.90(-1.20%)
May 27, 2021 403.89 408.56 399.83 408.06 368,200 +2.99(+0.74%)
May 26, 2021 402.99 408.94 402.23 405.07 305,110 +0.95(+0.24%)
May 25, 2021 403.84 405.60 401.84 404.12 223,691 +0.29(+0.07%)
May 24, 2021 406.12 406.12 402.98 403.83 174,727 +1.95(+0.49%)
May 21, 2021 407.84 408.70 400.81 401.88 532,623 -1.64(-0.41%)
May 20, 2021 396.48 405.78 396.00 403.52 222,920 +7.82(+1.98%)
May 19, 2021 392.68 397.36 390.54 395.70 166,639 -0.89(-0.22%)
May 18, 2021 392.33 400.71 391.64 396.59 357,031 +4.85(+1.24%)
May 17, 2021 394.87 395.99 389.98 391.74 111,760 -7.21(-1.81%)
May 14, 2021 390.35 401.93 386.98 398.95 318,458 +11.66(+3.01%)
May 13, 2021 392.08 395.56 384.38 387.29 266,666 -0.71(-0.18%)
May 12, 2021 388.77 393.65 385.00 388.00 323,202 -6.02(-1.53%)
May 11, 2021 387.18 401.38 386.49 394.02 208,676 +1.80(+0.46%)
May 10, 2021 397.62 400.23 392.07 392.22 300,951 -7.65(-1.91%)
May 07, 2021 406.12 410.27 398.36 399.87 194,121 -3.15(-0.78%)
May 06, 2021 398.39 405.85 395.71 403.02 230,454 +2.04(+0.51%)
May 05, 2021 413.08 419.46 400.44 400.98 417,185 -14.05(-3.39%)
May 04, 2021 425.54 427.73 413.28 415.03 230,531 -13.62(-3.18%)
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.