Tyler Technologies (NY: TYL )

501.43 USD -13.10 (-2.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 430.00 435.17 426.75 431.82 246,900 +7.29(+1.72%)
Mar 31, 2021 417.06 428.82 415.13 424.53 266,345 +10.32(+2.49%)
Mar 30, 2021 414.70 416.97 407.91 414.21 162,156 -3.66(-0.88%)
Mar 29, 2021 419.53 423.13 413.70 417.87 183,557 -1.61(-0.38%)
Mar 26, 2021 410.77 420.05 409.43 419.48 252,600 +7.76(+1.88%)
Mar 25, 2021 412.56 413.32 404.04 411.72 196,237 +0.39(+0.09%)
Mar 24, 2021 421.46 421.46 409.21 411.33 172,609 -9.28(-2.21%)
Mar 23, 2021 422.14 423.73 418.76 420.61 201,136 -0.09(-0.02%)
Mar 22, 2021 416.82 425.67 416.65 420.70 162,321 +0.66(+0.16%)
Mar 19, 2021 418.25 423.83 412.89 420.04 548,400 +2.06(+0.49%)
Mar 18, 2021 418.27 424.77 416.55 417.98 221,017 -5.39(-1.27%)
Mar 17, 2021 424.13 426.92 416.40 423.37 208,914 -1.35(-0.32%)
Mar 16, 2021 425.51 431.46 423.57 424.72 190,601 -0.30(-0.07%)
Mar 15, 2021 411.14 426.11 411.14 425.02 303,579 +13.20(+3.21%)
Mar 12, 2021 410.00 412.12 400.37 411.82 322,400 -0.05(-0.01%)
Mar 11, 2021 410.67 414.42 406.29 411.87 418,551 +11.05(+2.76%)
Mar 10, 2021 405.44 406.72 398.67 400.82 232,462 -2.53(-0.63%)
Mar 09, 2021 406.97 411.33 402.52 403.35 430,838 +5.07(+1.27%)
Mar 08, 2021 398.54 407.95 390.78 398.28 427,732 -2.78(-0.69%)
Mar 05, 2021 431.03 432.99 398.24 401.06 1,277,800 +21.50(+5.66%)
Mar 04, 2021 428.00 428.00 372.80 379.56 2,182,178 -59.64(-13.58%)
Mar 03, 2021 461.97 461.97 438.62 439.20 203,574 -25.25(-5.44%)
Mar 02, 2021 475.52 475.64 463.99 464.45 129,615 -12.60(-2.64%)
Mar 01, 2021 466.08 479.79 465.42 477.05 233,514 +13.63(+2.94%)
Feb 26, 2021 462.92 469.60 458.36 463.42 360,500 +2.11(+0.46%)
Feb 25, 2021 469.95 474.30 459.13 461.31 281,522 -11.88(-2.51%)
Feb 24, 2021 461.18 475.11 456.88 473.19 210,207 +11.07(+2.40%)
Feb 23, 2021 452.83 465.00 447.99 462.12 265,009 +2.50(+0.54%)
Feb 22, 2021 468.57 470.76 458.20 459.62 162,357 -14.26(-3.01%)
Feb 19, 2021 474.51 479.61 472.90 473.88 181,700 +2.89(+0.61%)
Feb 18, 2021 466.24 472.63 463.82 470.99 198,512 +1.95(+0.42%)
Feb 17, 2021 471.00 471.23 460.04 469.04 160,363 -2.69(-0.57%)
Feb 16, 2021 471.78 474.82 465.13 471.73 206,357 -3.06(-0.64%)
Feb 12, 2021 465.08 475.43 463.02 474.79 213,700 +8.74(+1.88%)
Feb 11, 2021 451.45 466.43 444.13 466.05 253,258 +15.43(+3.42%)
Feb 10, 2021 433.50 456.03 430.65 450.62 524,940 +27.50(+6.50%)
Feb 09, 2021 429.98 429.98 421.36 423.12 256,785 -4.30(-1.01%)
Feb 08, 2021 425.70 428.11 421.83 427.42 262,288 +5.30(+1.26%)
Feb 05, 2021 426.46 428.52 418.20 422.12 295,200 -2.78(-0.65%)
Feb 04, 2021 428.15 430.33 423.82 424.90 198,804 -2.66(-0.62%)
Feb 03, 2021 432.04 432.98 424.61 427.56 131,297 -2.10(-0.49%)
Feb 02, 2021 428.00 431.09 424.52 429.66 325,212 +2.88(+0.67%)
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.