Tyler Technologies (NY: TYL )

503.58 USD +4.17 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 339.58 346.33 337.14 345.31 346,889 +7.68(+2.27%)
Aug 28, 2020 341.24 343.48 331.98 337.63 271,200 -2.75(-0.81%)
Aug 27, 2020 346.43 346.43 338.32 340.38 206,661 -3.45(-1.00%)
Aug 26, 2020 342.68 346.90 342.28 343.83 216,952 +1.60(+0.47%)
Aug 25, 2020 340.00 343.67 338.84 342.23 188,539 +2.21(+0.65%)
Aug 24, 2020 343.58 344.84 334.59 340.02 266,099 +0.11(+0.03%)
Aug 21, 2020 341.05 344.40 338.30 339.91 725,000 +0.41(+0.12%)
Aug 20, 2020 337.79 343.50 336.40 339.50 202,088 +1.32(+0.39%)
Aug 19, 2020 341.74 343.90 336.87 338.18 177,997 -1.86(-0.55%)
Aug 18, 2020 342.19 344.52 338.93 340.04 216,326 -0.77(-0.23%)
Aug 17, 2020 337.20 341.98 336.86 340.81 187,126 +5.24(+1.56%)
Aug 14, 2020 340.03 342.87 334.74 335.57 192,100 -2.73(-0.81%)
Aug 13, 2020 329.70 339.48 329.70 338.30 278,254 +9.54(+2.90%)
Aug 12, 2020 328.11 334.81 328.11 328.76 266,875 +1.82(+0.56%)
Aug 11, 2020 335.42 336.52 325.13 326.94 498,203 -9.43(-2.80%)
Aug 10, 2020 356.78 356.78 335.99 336.37 416,300 -20.51(-5.75%)
Aug 07, 2020 363.23 364.30 351.50 356.88 208,400 -7.23(-1.99%)
Aug 06, 2020 366.28 368.93 362.71 364.11 217,981 -1.48(-0.40%)
Aug 05, 2020 366.13 371.05 364.64 365.59 208,060 -0.35(-0.10%)
Aug 04, 2020 363.14 366.14 358.39 365.94 218,913 +1.97(+0.54%)
Aug 03, 2020 358.00 366.72 352.13 363.97 270,612 +6.72(+1.88%)
Jul 31, 2020 354.12 357.25 346.89 357.25 265,000 +7.21(+2.06%)
Jul 30, 2020 345.85 355.41 339.30 350.04 361,323 -0.73(-0.21%)
Jul 29, 2020 347.66 352.17 345.02 350.77 392,896 +3.51(+1.01%)
Jul 28, 2020 352.91 356.16 346.21 347.26 252,879 -11.83(-3.29%)
Jul 27, 2020 360.67 361.90 356.17 359.09 168,864 +1.90(+0.53%)
Jul 24, 2020 361.18 361.18 352.56 357.19 266,400 -6.27(-1.73%)
Jul 23, 2020 367.47 374.98 362.32 363.46 198,519 -4.40(-1.20%)
Jul 22, 2020 370.17 370.55 363.30 367.86 171,067 -1.14(-0.31%)
Jul 21, 2020 372.41 372.41 365.80 369.00 161,363 -1.40(-0.38%)
Jul 20, 2020 358.39 371.74 358.39 370.40 249,563 +14.60(+4.10%)
Jul 17, 2020 353.67 356.04 348.80 355.80 132,900 +4.48(+1.28%)
Jul 16, 2020 351.35 352.85 346.86 351.32 161,038 +0.10(+0.03%)
Jul 15, 2020 351.35 354.64 346.92 351.22 195,302 +3.65(+1.05%)
Jul 14, 2020 342.60 349.67 341.33 347.57 333,150 +2.60(+0.75%)
Jul 13, 2020 361.28 361.84 343.04 344.97 392,745 -14.76(-4.10%)
Jul 10, 2020 361.45 362.07 354.24 359.73 241,400 -1.56(-0.43%)
Jul 09, 2020 358.60 363.01 354.67 361.29 281,093 +6.25(+1.76%)
Jul 08, 2020 354.70 358.98 353.18 355.04 296,302 +2.52(+0.71%)
Jul 07, 2020 352.47 356.68 347.79 352.52 320,975 +0.05(+0.01%)
Jul 06, 2020 359.74 360.12 350.40 352.47 362,545 -2.75(-0.77%)
Jul 02, 2020 351.49 357.34 350.39 355.22 350,800 +4.90(+1.40%)
Jul 01, 2020 347.92 351.39 345.48 350.32 322,895 +3.44(+0.99%)
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 339.71 340.89 332.92 334.47 603,187 -3.83(-1.13%)
Jun 22, 2020 333.56 342.86 332.67 338.30 609,118 +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%)
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.