Tyler Technologies (NY: TYL )

342.22 -10.01 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 333.00 334.47 325.65 332.48 231,870 -2.85(-0.85%)
Jun 29, 2022 334.77 337.48 328.78 335.33 192,114 +1.13(+0.34%)
Jun 28, 2022 341.60 344.60 333.92 334.20 203,839 -7.50(-2.19%)
Jun 27, 2022 345.24 345.24 337.86 341.70 194,463 -3.63(-1.05%)
Jun 24, 2022 330.85 345.76 329.54 345.33 360,383 +18.07(+5.52%)
Jun 23, 2022 318.52 328.32 315.72 327.26 212,540 +12.15(+3.86%)
Jun 22, 2022 307.44 319.22 307.44 315.11 196,880 +3.28(+1.05%)
Jun 21, 2022 313.16 319.60 311.44 311.83 207,876 +1.13(+0.36%)
Jun 17, 2022 303.64 315.46 303.64 310.70 545,691 +7.31(+2.41%)
Jun 16, 2022 309.88 312.28 300.85 303.39 291,094 -14.88(-4.68%)
Jun 15, 2022 315.96 323.35 311.34 318.27 253,341 +7.69(+2.48%)
Jun 14, 2022 316.09 317.69 308.37 310.58 292,524 -5.34(-1.69%)
Jun 13, 2022 325.24 326.09 314.72 315.92 374,424 -21.60(-6.40%)
Jun 10, 2022 345.69 345.69 337.40 337.52 224,271 -14.09(-4.01%)
Jun 09, 2022 361.68 364.04 351.59 351.61 161,756 -11.84(-3.26%)
Jun 08, 2022 361.34 366.56 358.34 363.45 193,217 -0.13(-0.04%)
Jun 07, 2022 357.67 364.80 355.56 363.58 173,214 +7.16(+2.01%)
Jun 06, 2022 360.55 363.67 354.11 356.42 146,536 -0.43(-0.12%)
Jun 03, 2022 354.53 358.66 350.70 356.85 202,946 -4.24(-1.17%)
Jun 02, 2022 344.53 361.52 344.47 361.09 219,470 +15.22(+4.40%)
Jun 01, 2022 361.19 364.40 342.75 345.87 345,809 -9.95(-2.80%)
May 31, 2022 360.88 361.77 352.25 355.82 1,735,462 -6.66(-1.84%)
May 27, 2022 355.34 364.26 354.34 362.48 376,663 +11.09(+3.16%)
May 26, 2022 345.78 353.71 339.80 351.39 299,170 +9.18(+2.68%)
May 25, 2022 333.72 345.85 331.89 342.21 288,827 +8.33(+2.49%)
May 24, 2022 340.00 340.00 330.12 333.88 249,319 -9.49(-2.76%)
May 23, 2022 344.61 344.61 334.11 343.37 252,089 +1.64(+0.48%)
May 20, 2022 345.86 348.80 331.48 341.73 326,286 +1.44(+0.42%)
May 19, 2022 331.28 349.70 331.00 340.29 412,082 +9.16(+2.77%)
May 18, 2022 341.43 343.04 327.97 331.13 346,293 -15.94(-4.59%)
May 17, 2022 351.32 354.39 340.62 347.07 360,746 +1.65(+0.48%)
May 16, 2022 352.33 356.02 342.68 345.42 205,735 -12.94(-3.61%)
May 13, 2022 350.79 363.83 348.38 358.36 315,866 +13.16(+3.81%)
May 12, 2022 335.85 351.81 333.39 345.20 309,829 +4.72(+1.39%)
May 11, 2022 350.64 359.50 339.16 340.48 381,899 -14.18(-4.00%)
May 10, 2022 354.55 364.36 342.10 354.66 376,208 +0.46(+0.13%)
May 09, 2022 355.53 358.11 348.23 354.20 356,937 -9.71(-2.67%)
May 06, 2022 378.61 378.61 362.45 363.91 283,019 -16.30(-4.29%)
May 05, 2022 389.04 392.24 370.88 380.21 329,887 -13.28(-3.37%)
May 04, 2022 386.34 394.37 373.58 393.49 251,170 +6.19(+1.60%)
May 03, 2022 393.12 396.03 385.86 387.30 261,110 -7.31(-1.85%)
May 02, 2022 396.11 398.84 385.52 394.61 361,723 -0.10(-0.03%)
Apr 29, 2022 400.28 408.44 393.86 394.71 448,521 -8.95(-2.22%)
Apr 28, 2022 383.25 404.76 383.25 403.66 459,746 +33.16(+8.95%)
Apr 27, 2022 375.20 384.06 368.72 370.50 290,275 -4.54(-1.21%)
Apr 26, 2022 393.99 393.99 374.96 375.04 245,753 -21.41(-5.40%)
Apr 25, 2022 382.16 396.83 381.41 396.45 442,967 +11.05(+2.87%)
Apr 22, 2022 395.68 396.70 385.00 385.40 239,679 -11.45(-2.89%)
Apr 21, 2022 411.43 417.08 394.09 396.85 163,449 -9.70(-2.39%)
Apr 20, 2022 413.88 414.93 405.58 406.55 210,093 -4.24(-1.03%)
Apr 19, 2022 397.83 411.33 397.31 410.79 153,372 +13.69(+3.45%)
Apr 18, 2022 406.08 408.38 394.68 397.10 185,006 -7.73(-1.91%)
Apr 14, 2022 419.36 419.36 404.61 404.83 133,782 -13.51(-3.23%)
Apr 13, 2022 410.95 420.89 409.86 418.34 143,704 +6.11(+1.48%)
Apr 12, 2022 418.28 426.78 411.23 412.23 110,923 -1.93(-0.47%)
Apr 11, 2022 422.08 424.88 413.23 414.16 229,882 -11.60(-2.72%)
Apr 08, 2022 437.36 437.36 425.09 425.76 102,198 -12.12(-2.77%)
Apr 07, 2022 428.06 440.07 427.91 437.88 211,820 +7.54(+1.75%)
Apr 06, 2022 432.10 433.94 425.68 430.34 175,490 -8.41(-1.92%)
Apr 05, 2022 443.86 450.96 437.02 438.75 169,499 -5.51(-1.24%)
Apr 04, 2022 445.12 450.51 443.69 444.26 164,001 +0.32(+0.07%)
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.