Tyler Technologies (NY: TYL )

454.53 USD -4.15 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 321.02 324.39 320.19 323.68 363,800 +2.25(+0.70%)
Jan 30, 2020 315.50 321.53 315.34 321.43 218,890 +5.20(+1.64%)
Jan 29, 2020 315.02 317.70 314.07 316.23 135,364 +2.54(+0.81%)
Jan 28, 2020 310.15 317.26 308.73 313.69 186,424 +4.99(+1.62%)
Jan 27, 2020 304.91 310.46 304.05 308.70 191,371 -1.20(-0.39%)
Jan 24, 2020 313.69 315.26 308.81 309.90 163,000 -1.85(-0.59%)
Jan 23, 2020 311.54 313.86 310.84 311.75 198,006 +0.27(+0.09%)
Jan 22, 2020 312.60 314.42 311.23 311.48 273,061 +0.64(+0.21%)
Jan 21, 2020 308.46 312.60 306.94 310.84 207,408 +1.81(+0.59%)
Jan 17, 2020 313.48 313.48 308.73 309.03 310,600 -3.16(-1.01%)
Jan 16, 2020 313.04 315.01 311.43 312.19 259,094 +0.88(+0.28%)
Jan 15, 2020 308.90 312.51 308.90 311.31 240,253 +2.74(+0.89%)
Jan 14, 2020 309.54 311.01 307.54 308.57 178,060 -1.05(-0.34%)
Jan 13, 2020 307.72 311.78 307.72 309.62 169,618 -0.61(-0.20%)
Jan 10, 2020 313.07 313.07 309.59 310.23 253,200 -1.16(-0.37%)
Jan 09, 2020 313.21 313.50 310.65 311.39 334,617 +0.40(+0.13%)
Jan 08, 2020 311.71 314.82 310.99 310.99 214,140 -0.28(-0.09%)
Jan 07, 2020 320.46 320.46 306.16 311.27 219,957 +1.06(+0.34%)
Jan 06, 2020 304.00 310.43 302.62 310.21 228,613 +3.54(+1.15%)
Jan 03, 2020 302.32 308.42 302.32 306.67 165,000 +0.43(+0.14%)
Jan 02, 2020 301.89 306.40 301.30 306.24 343,897 +6.22(+2.07%)
Dec 31, 2019 297.74 300.26 296.08 300.02 385,000 +1.66(+0.56%)
Dec 30, 2019 300.16 300.90 294.78 298.36 300,541 -2.21(-0.74%)
Dec 27, 2019 300.00 300.74 298.80 300.57 201,700 +0.13(+0.04%)
Dec 26, 2019 299.14 300.58 298.27 300.44 170,546 +2.05(+0.69%)
Dec 24, 2019 297.91 298.59 296.22 298.39 97,000 +0.98(+0.33%)
Dec 23, 2019 300.22 301.39 296.59 297.41 260,716 -2.37(-0.79%)
Dec 20, 2019 297.73 299.85 297.21 299.78 490,100 +3.35(+1.13%)
Dec 19, 2019 295.36 296.43 293.43 296.43 370,819 +1.93(+0.66%)
Dec 18, 2019 291.60 295.00 291.40 294.50 291,408 +2.65(+0.91%)
Dec 17, 2019 289.14 292.16 286.70 291.85 279,463 +1.90(+0.66%)
Dec 16, 2019 285.82 290.60 285.03 289.95 309,746 +5.25(+1.84%)
Dec 13, 2019 280.78 284.71 280.03 284.70 237,100 +3.97(+1.41%)
Dec 12, 2019 278.89 280.78 277.19 280.73 319,787 +1.31(+0.47%)
Dec 11, 2019 280.77 280.83 277.70 279.42 269,560 -1.45(-0.52%)
Dec 10, 2019 284.99 285.57 280.81 280.87 184,558 -4.48(-1.57%)
Dec 09, 2019 286.27 287.23 284.83 285.35 191,218 -0.92(-0.32%)
Dec 06, 2019 286.64 288.57 285.18 286.27 248,200 +0.40(+0.14%)
Dec 05, 2019 286.03 286.31 282.64 285.87 282,528 -1.85(-0.64%)
Dec 04, 2019 290.00 290.64 285.85 287.72 349,266 -1.42(-0.49%)
Dec 03, 2019 287.59 289.98 284.66 289.14 323,592 -0.14(-0.05%)
Dec 02, 2019 289.33 290.00 283.35 289.28 506,433 -0.89(-0.31%)
Nov 29, 2019 290.35 293.24 288.62 290.17 175,500 -0.92(-0.32%)
Nov 27, 2019 293.53 293.84 289.16 291.09 466,000 -1.35(-0.46%)
Nov 26, 2019 289.44 293.24 289.20 292.44 2,599,748 +3.11(+1.07%)
Nov 25, 2019 288.57 291.42 287.95 289.33 480,003 +2.22(+0.77%)
Nov 22, 2019 289.05 289.79 285.73 287.11 230,000 +0.21(+0.07%)
Nov 21, 2019 288.74 290.61 285.21 286.90 239,863 -0.88(-0.31%)
Nov 20, 2019 285.99 290.28 284.23 287.78 410,785 +0.85(+0.30%)
Nov 19, 2019 284.99 288.24 284.28 286.93 247,188 +1.93(+0.68%)
Nov 18, 2019 284.30 288.49 283.81 285.00 299,083 +0.17(+0.06%)
Nov 15, 2019 283.75 286.74 282.00 284.83 335,000 +2.55(+0.90%)
Nov 14, 2019 279.61 282.66 278.61 282.28 198,334 +2.39(+0.85%)
Nov 13, 2019 277.19 281.03 275.87 279.89 205,185 +1.51(+0.54%)
Nov 12, 2019 280.00 284.33 277.84 278.38 303,549 -1.24(-0.44%)
Nov 11, 2019 276.29 281.21 275.01 279.62 194,047 +1.90(+0.68%)
Nov 08, 2019 274.20 278.89 271.86 277.72 283,000 +3.57(+1.30%)
Nov 07, 2019 277.38 277.66 273.24 274.15 208,462 -1.91(-0.69%)
Nov 06, 2019 272.28 276.44 269.84 276.06 187,262 +4.22(+1.55%)
Nov 05, 2019 269.67 272.08 268.67 271.84 223,709 +2.01(+0.74%)
Nov 04, 2019 272.75 272.75 269.28 269.83 244,672 -2.14(-0.79%)
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.