Tyler Technologies (NY: TYL )

330.88 -2.16 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 332.18 333.93 327.93 330.88 130,054 -2.16(-0.65%)
Nov 23, 2022 326.88 333.94 324.10 333.04 205,235 +6.11(+1.87%)
Nov 22, 2022 323.08 327.02 319.65 326.93 308,497 +5.11(+1.59%)
Nov 21, 2022 312.34 322.49 310.34 321.82 257,072 +8.37(+2.67%)
Nov 18, 2022 326.42 326.94 312.06 313.45 407,012 -7.10(-2.21%)
Nov 17, 2022 330.56 330.56 318.88 320.55 352,035 -15.09(-4.50%)
Nov 16, 2022 334.37 338.62 333.28 335.64 357,918 -1.56(-0.46%)
Nov 15, 2022 327.82 338.44 327.82 337.20 377,266 +16.85(+5.26%)
Nov 14, 2022 321.92 324.31 317.26 320.35 301,186 -4.26(-1.31%)
Nov 11, 2022 310.89 326.50 308.97 324.61 471,967 +14.90(+4.81%)
Nov 10, 2022 307.87 312.40 306.91 309.71 404,148 +17.69(+6.06%)
Nov 09, 2022 294.06 295.99 289.69 292.02 514,061 -4.12(-1.39%)
Nov 08, 2022 291.61 297.24 286.89 296.14 610,178 +6.67(+2.30%)
Nov 07, 2022 289.69 291.48 281.11 289.47 416,854 +1.54(+0.53%)
Nov 04, 2022 295.98 295.98 281.32 287.93 393,243 -4.70(-1.61%)
Nov 03, 2022 293.53 296.00 289.07 292.63 340,190 -3.93(-1.33%)
Nov 02, 2022 313.39 296.45 296.56 418,406 -17.68(-5.63%)
Nov 01, 2022 328.15 328.15 311.44 314.24 517,646 -9.09(-2.81%)
Oct 31, 2022 329.65 331.78 322.92 323.33 495,585 -7.17(-2.17%)
Oct 28, 2022 332.10 332.58 326.75 330.50 490,241 -3.03(-0.91%)
Oct 27, 2022 346.68 354.00 332.17 333.53 509,296 -9.89(-2.88%)
Oct 26, 2022 343.12 352.00 341.28 343.42 257,810 -2.64(-0.76%)
Oct 25, 2022 340.91 346.06 340.91 346.06 318,112 +8.08(+2.39%)
Oct 24, 2022 338.57 340.19 332.24 337.98 255,022 +2.03(+0.60%)
Oct 21, 2022 333.31 336.44 328.79 335.95 228,582 +1.39(+0.42%)
Oct 20, 2022 339.29 342.34 331.57 334.56 199,241 -1.81(-0.54%)
Oct 19, 2022 336.92 339.33 333.13 336.37 154,477 -3.02(-0.89%)
Oct 18, 2022 336.04 339.98 334.87 339.39 256,973 +13.14(+4.03%)
Oct 17, 2022 324.18 326.63 323.07 326.25 402,215 +10.42(+3.30%)
Oct 14, 2022 328.57 330.37 315.25 315.83 213,578 -8.92(-2.75%)
Oct 13, 2022 319.66 327.31 312.86 324.75 518,606 -3.40(-1.04%)
Oct 12, 2022 329.46 331.59 326.25 328.15 178,474 -1.61(-0.49%)
Oct 11, 2022 342.37 342.37 326.93 329.76 214,584 -13.78(-4.01%)
Oct 10, 2022 354.44 354.44 343.54 343.54 243,606 -9.41(-2.67%)
Oct 07, 2022 359.78 363.49 351.43 352.95 197,207 -13.05(-3.57%)
Oct 06, 2022 367.20 371.44 365.87 366.00 174,126 -1.27(-0.35%)
Oct 05, 2022 357.67 369.15 357.67 367.27 172,376 +4.38(+1.21%)
Oct 04, 2022 355.46 363.00 355.46 362.89 211,895 +13.69(+3.92%)
Oct 03, 2022 349.00 352.82 342.49 349.20 220,697 +1.70(+0.49%)
Sep 30, 2022 346.40 353.05 346.16 347.50 321,275 -0.20(-0.06%)
Sep 29, 2022 343.42 347.97 340.90 347.70 164,033 +0.62(+0.18%)
Sep 28, 2022 344.20 349.10 340.82 347.08 160,760 +5.33(+1.56%)
Sep 27, 2022 347.68 348.37 338.42 341.75 153,154 -1.00(-0.29%)
Sep 26, 2022 342.05 347.53 340.13 342.75 195,980 +1.63(+0.48%)
Sep 23, 2022 339.61 341.41 336.89 341.12 156,017 -1.37(-0.40%)
Sep 22, 2022 350.00 350.48 340.92 342.49 167,106 -8.81(-2.51%)
Sep 21, 2022 356.82 363.91 351.27 351.30 122,144 -2.56(-0.72%)
Sep 20, 2022 359.97 359.97 352.53 353.86 125,825 -8.34(-2.30%)
Sep 19, 2022 357.80 362.33 357.34 362.20 212,567 +1.22(+0.34%)
Sep 16, 2022 360.24 361.70 354.91 360.98 335,484 -1.78(-0.49%)
Sep 15, 2022 364.63 370.01 362.22 362.76 180,956 -5.78(-1.57%)
Sep 14, 2022 364.67 370.31 364.09 368.54 179,186 +3.98(+1.09%)
Sep 13, 2022 373.70 374.25 363.79 364.56 180,691 -22.30(-5.76%)
Sep 12, 2022 388.39 390.40 383.84 386.86 149,952 +1.67(+0.43%)
Sep 09, 2022 382.48 386.84 381.55 385.19 150,554 +4.95(+1.30%)
Sep 08, 2022 370.50 381.21 370.07 380.24 168,597 +6.53(+1.75%)
Sep 07, 2022 364.71 374.87 361.91 373.71 161,168 +10.12(+2.78%)
Sep 06, 2022 363.67 367.25 360.61 363.59 123,558 -0.08(-0.02%)
Sep 02, 2022 372.45 373.31 361.86 363.67 117,757 -3.32(-0.90%)
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.