Tyler Technologies (NY: TYL )

342.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 436.52 436.52 436.52 302,868 +7.59(+1.77%)
Dec 30, 2020 432.40 434.29 428.42 428.93 302,868 -0.44(-0.10%)
Dec 29, 2020 434.64 434.83 426.40 429.37 106,017 -2.56(-0.59%)
Dec 28, 2020 439.74 439.88 429.03 431.93 145,078 -2.33(-0.54%)
Dec 24, 2020 431.72 434.87 430.64 434.26 369,100 +1.27(+0.29%)
Dec 23, 2020 440.72 440.79 432.30 432.99 193,257 -5.53(-1.26%)
Dec 22, 2020 435.51 439.19 433.49 438.52 352,213 +4.53(+1.04%)
Dec 21, 2020 442.99 446.77 431.14 433.99 532,048 -14.82(-3.30%)
Dec 18, 2020 455.28 457.21 444.67 448.81 696,100 -6.47(-1.42%)
Dec 17, 2020 464.74 466.21 451.30 455.28 406,742 -6.58(-1.42%)
Dec 16, 2020 452.34 462.45 450.00 461.86 410,584 +9.52(+2.10%)
Dec 15, 2020 448.24 452.39 446.23 452.34 230,304 +5.85(+1.31%)
Dec 14, 2020 450.62 451.83 443.93 446.49 261,821 -4.31(-0.96%)
Dec 11, 2020 448.22 452.76 444.45 450.80 284,300 +1.21(+0.27%)
Dec 10, 2020 442.60 450.47 438.00 449.59 207,383 +4.89(+1.10%)
Dec 09, 2020 444.46 447.22 438.56 444.70 480,700 -2.74(-0.61%)
Dec 08, 2020 434.76 447.68 434.76 447.44 257,169 +10.69(+2.45%)
Dec 07, 2020 422.82 436.88 422.82 436.75 323,703 +16.31(+3.88%)
Dec 04, 2020 416.92 425.13 415.95 420.44 142,700 +2.91(+0.70%)
Dec 03, 2020 417.23 423.74 416.56 417.53 145,444 -0.64(-0.15%)
Dec 02, 2020 428.29 429.68 414.36 418.17 242,345 -13.95(-3.23%)
Dec 01, 2020 427.00 435.26 422.52 432.12 393,901 +4.52(+1.06%)
Nov 30, 2020 424.66 428.18 421.17 427.60 249,347 +1.49(+0.35%)
Nov 27, 2020 419.15 426.31 416.16 426.11 78,500 +11.22(+2.70%)
Nov 25, 2020 413.39 415.83 409.72 414.89 145,000 +4.04(+0.98%)
Nov 24, 2020 413.52 413.96 409.22 410.85 146,261 -2.67(-0.65%)
Nov 23, 2020 415.99 418.21 411.97 413.52 120,378 -0.95(-0.23%)
Nov 20, 2020 414.00 417.56 411.07 414.47 251,100 +0.09(+0.02%)
Nov 19, 2020 408.11 416.31 405.19 414.38 113,570 +5.44(+1.33%)
Nov 18, 2020 413.18 413.57 406.97 408.94 153,035 -4.73(-1.14%)
Nov 17, 2020 413.06 415.81 410.20 413.67 152,250 -0.45(-0.11%)
Nov 16, 2020 412.28 417.29 410.99 414.12 118,581 -2.03(-0.49%)
Nov 13, 2020 417.54 418.30 411.12 416.15 124,400 +1.97(+0.48%)
Nov 12, 2020 425.00 426.92 411.14 414.18 187,269 -8.73(-2.06%)
Nov 11, 2020 419.11 426.53 418.49 422.91 217,227 +7.97(+1.92%)
Nov 10, 2020 415.69 420.42 404.92 414.94 269,779 -5.48(-1.30%)
Nov 09, 2020 413.90 429.91 409.27 420.42 378,969 +5.97(+1.44%)
Nov 06, 2020 408.85 417.43 408.85 414.45 405,200 +4.55(+1.11%)
Nov 05, 2020 415.00 428.85 408.57 409.90 591,883 +3.92(+0.97%)
Nov 04, 2020 403.72 411.92 397.29 405.98 280,108 +10.72(+2.71%)
Nov 03, 2020 390.23 397.30 390.23 395.26 188,250 +7.82(+2.02%)
Nov 02, 2020 385.32 395.01 383.11 387.44 311,727 +3.06(+0.80%)
Oct 30, 2020 385.99 387.37 377.40 384.38 209,000 -4.29(-1.10%)
Oct 29, 2020 385.12 391.48 384.54 388.67 147,004 +2.36(+0.61%)
Oct 28, 2020 393.52 393.52 384.03 386.31 211,332 -10.75(-2.71%)
Oct 27, 2020 400.92 403.66 396.09 397.06 147,254 -1.88(-0.47%)
Oct 26, 2020 403.35 404.95 395.47 398.94 196,901 -5.46(-1.35%)
Oct 23, 2020 399.98 404.77 396.60 404.40 128,800 +5.39(+1.35%)
Oct 22, 2020 396.63 400.66 389.96 399.01 327,340 +2.13(+0.54%)
Oct 21, 2020 397.98 401.36 393.99 396.88 156,616 +0.63(+0.16%)
Oct 20, 2020 396.26 400.90 392.62 396.25 140,423 +2.11(+0.54%)
Oct 19, 2020 400.00 404.23 392.93 394.14 178,367 -4.38(-1.10%)
Oct 16, 2020 399.57 402.03 396.95 398.52 104,200 +1.82(+0.46%)
Oct 15, 2020 388.58 397.95 387.45 396.70 147,318 +3.19(+0.81%)
Oct 14, 2020 395.05 396.27 389.58 393.51 137,542 +0.50(+0.13%)
Oct 13, 2020 394.98 399.26 391.06 393.01 199,761 -1.74(-0.44%)
Oct 12, 2020 392.93 395.97 388.29 394.75 212,551 +5.47(+1.41%)
Oct 09, 2020 380.00 390.20 378.04 389.28 319,900 +10.85(+2.87%)
Oct 08, 2020 378.42 379.27 373.01 378.43 142,255 +2.67(+0.71%)
Oct 07, 2020 366.23 376.03 362.73 375.76 229,753 +11.82(+3.25%)
Oct 06, 2020 355.31 369.78 355.19 363.94 210,801 +6.77(+1.90%)
Oct 05, 2020 351.76 357.53 349.23 357.17 176,369 +6.45(+1.84%)
Oct 02, 2020 352.37 354.44 346.45 350.72 195,400 -6.54(-1.83%)
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.