Tyler Technologies (NY: TYL )

467.56 USD -0.20 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 435.82 439.39 427.86 428.75 197,985 -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 402.99 408.95 402.23 405.07 305,110 +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%)
May 03, 2021 427.19 433.50 426.40 428.65 273,580 +3.79(+0.89%)
Apr 30, 2021 426.08 430.47 422.75 424.86 275,800 -1.73(-0.41%)
Apr 29, 2021 435.73 444.95 422.10 426.59 379,058 -14.21(-3.22%)
Apr 28, 2021 447.33 447.33 439.56 440.80 212,085 -6.34(-1.42%)
Apr 27, 2021 456.47 456.80 445.73 447.14 259,988 -7.74(-1.70%)
Apr 26, 2021 450.84 456.27 445.16 454.88 260,553 +3.38(+0.75%)
Apr 23, 2021 454.01 456.00 450.54 451.50 165,900 +0.15(+0.03%)
Apr 22, 2021 451.62 456.95 448.19 451.35 137,419 -0.64(-0.14%)
Apr 21, 2021 445.36 452.33 443.45 451.99 144,445 +5.85(+1.31%)
Apr 20, 2021 446.78 449.27 442.89 446.14 117,915 +0.18(+0.04%)
Apr 19, 2021 447.44 449.00 445.29 445.96 185,989 -2.24(-0.50%)
Apr 16, 2021 448.83 450.14 445.51 448.20 146,800 -1.23(-0.27%)
Apr 15, 2021 447.57 450.49 443.62 449.43 113,812 +6.17(+1.39%)
Apr 14, 2021 444.25 453.63 441.02 443.26 190,710 -1.40(-0.31%)
Apr 13, 2021 438.54 445.18 437.17 444.66 158,764 +7.55(+1.73%)
Apr 12, 2021 438.71 442.76 433.67 437.11 151,069 -5.56(-1.26%)
Apr 09, 2021 437.40 443.58 432.35 442.67 126,900 +5.66(+1.30%)
Apr 08, 2021 435.87 440.89 435.66 437.01 252,454 +4.94(+1.14%)
Apr 07, 2021 435.05 435.97 431.11 432.07 126,187 -3.19(-0.73%)
Apr 06, 2021 435.39 439.72 429.79 435.26 244,852 -1.89(-0.43%)
Apr 05, 2021 433.40 438.05 431.87 437.15 161,557 +5.33(+1.23%)
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.