Tyler Technologies (NY: TYL )

408.11 +0.89 (+0.22%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 537.39 544.04 535.44 537.95 182,984 -0.17(-0.03%)
Dec 30, 2021 536.06 542.24 534.77 538.12 117,025 +3.49(+0.65%)
Dec 29, 2021 532.50 536.15 529.98 534.63 105,317 +3.44(+0.65%)
Dec 28, 2021 533.39 535.67 528.13 531.19 87,927 -1.41(-0.26%)
Dec 27, 2021 527.94 532.73 526.52 532.60 72,315 +9.49(+1.81%)
Dec 23, 2021 525.27 528.99 522.02 523.11 85,961 -2.67(-0.51%)
Dec 22, 2021 519.06 526.33 516.54 525.78 129,924 +6.42(+1.24%)
Dec 21, 2021 501.69 519.52 499.79 519.36 132,919 +19.32(+3.86%)
Dec 20, 2021 496.66 500.59 492.78 500.04 139,099 -1.63(-0.32%)
Dec 17, 2021 501.63 509.67 495.23 501.67 437,012 -1.74(-0.35%)
Dec 16, 2021 521.00 523.63 499.22 503.41 151,045 -16.23(-3.12%)
Dec 15, 2021 508.00 520.00 501.51 519.64 195,353 +13.82(+2.73%)
Dec 14, 2021 510.42 513.46 500.88 505.82 176,719 -9.19(-1.78%)
Dec 13, 2021 516.49 517.53 509.87 515.01 193,301 -0.07(-0.01%)
Dec 10, 2021 516.94 523.52 509.80 515.08 158,579 +1.86(+0.36%)
Dec 09, 2021 529.22 530.49 512.69 513.22 169,236 -16.75(-3.16%)
Dec 08, 2021 523.57 530.89 517.23 529.97 179,293 +5.91(+1.13%)
Dec 07, 2021 516.80 525.75 516.39 524.06 192,730 +16.33(+3.22%)
Dec 06, 2021 501.49 509.80 495.00 507.73 109,504 +6.18(+1.23%)
Dec 03, 2021 518.15 518.15 494.00 501.55 148,957 -16.60(-3.20%)
Dec 02, 2021 504.56 520.19 500.46 518.15 163,441 +16.28(+3.24%)
Dec 01, 2021 521.63 523.98 501.50 501.87 205,982 -17.11(-3.30%)
Nov 30, 2021 524.50 533.11 517.20 518.98 436,632 -2.30(-0.44%)
Nov 29, 2021 509.05 522.99 508.00 521.28 182,391 +19.85(+3.96%)
Nov 26, 2021 508.37 518.85 500.50 501.43 86,786 -13.10(-2.55%)
Nov 24, 2021 514.46 521.09 511.46 514.53 159,762 -3.19(-0.62%)
Nov 23, 2021 539.15 547.51 514.23 517.72 216,638 -22.27(-4.12%)
Nov 22, 2021 548.34 549.99 538.21 539.99 151,459 -7.89(-1.44%)
Nov 19, 2021 547.28 549.47 542.25 547.88 153,925 +6.89(+1.27%)
Nov 18, 2021 542.23 544.59 540.89 540.99 95,236 -1.05(-0.19%)
Nov 17, 2021 553.82 557.55 540.84 542.04 97,289 -10.10(-1.83%)
Nov 16, 2021 551.04 553.98 548.15 552.14 143,048 +0.86(+0.16%)
Nov 15, 2021 550.89 553.51 547.70 551.28 117,343 +1.09(+0.20%)
Nov 12, 2021 544.00 551.22 541.61 550.19 123,284 +6.33(+1.16%)
Nov 11, 2021 537.66 544.45 534.75 543.86 176,104 +9.73(+1.82%)
Nov 10, 2021 540.86 534.13 104,499 -7.64(-1.41%)
Nov 09, 2021 541.76 544.30 537.31 541.77 115,966 +0.01(+0.00%)
Nov 08, 2021 534.45 542.40 529.82 541.76 153,265 +8.66(+1.62%)
Nov 05, 2021 541.53 544.33 530.62 533.10 177,941 -6.54(-1.21%)
Nov 04, 2021 545.29 549.08 538.37 539.64 210,743 -5.26(-0.97%)
Nov 03, 2021 541.14 545.50 536.31 544.90 163,997 +3.01(+0.56%)
Nov 02, 2021 543.88 543.88 538.04 541.89 235,877 +0.82(+0.15%)
Nov 01, 2021 543.00 543.86 536.17 541.07 201,283 -2.15(-0.40%)
Oct 29, 2021 537.79 546.98 534.41 543.22 232,641 +6.36(+1.18%)
Oct 28, 2021 532.39 543.87 528.62 536.86 246,371 +11.50(+2.19%)
Oct 27, 2021 531.92 532.88 522.26 525.36 152,676 -4.43(-0.84%)
Oct 26, 2021 533.00 529.79 149,814 -2.62(-0.49%)
Oct 25, 2021 528.43 534.82 525.86 532.41 174,611 +4.62(+0.88%)
Oct 22, 2021 517.11 528.95 517.10 527.79 129,730 +11.09(+2.15%)
Oct 21, 2021 516.49 518.85 510.69 516.70 175,376 +4.80(+0.94%)
Oct 20, 2021 507.45 513.49 504.38 511.90 79,590 +5.83(+1.15%)
Oct 19, 2021 507.96 508.84 504.53 506.07 146,710 +0.72(+0.14%)
Oct 18, 2021 503.29 509.98 501.16 505.35 136,796 +1.77(+0.35%)
Oct 15, 2021 500.00 504.88 497.98 503.58 140,157 +4.17(+0.83%)
Oct 14, 2021 490.49 499.96 486.99 499.41 128,010 +12.42(+2.55%)
Oct 13, 2021 480.78 487.60 479.54 486.99 112,147 +7.87(+1.64%)
Oct 12, 2021 477.35 483.78 476.88 479.12 73,345 +3.31(+0.70%)
Oct 11, 2021 474.50 479.62 473.09 475.81 91,154 -0.10(-0.02%)
Oct 08, 2021 471.05 477.39 468.00 475.91 106,279 +5.22(+1.11%)
Oct 07, 2021 469.18 474.44 468.40 470.69 84,477 +6.26(+1.35%)
Oct 06, 2021 454.40 464.49 454.19 464.43 100,595 +5.42(+1.18%)
Oct 05, 2021 456.84 461.78 456.84 459.01 130,800 +3.00(+0.66%)
Oct 04, 2021 460.89 461.32 452.26 456.01 288,073 -8.32(-1.79%)
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.