Tyler Technologies (NY: TYL )

518.85 USD +6.95 (+1.36%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 482.83 486.66 479.43 485.70 218,840 +8.42(+1.76%)
Aug 30, 2021 476.71 480.48 476.21 477.28 85,662 +1.11(+0.23%)
Aug 27, 2021 475.05 481.15 473.65 476.17 101,585 +1.54(+0.32%)
Aug 26, 2021 475.81 477.30 469.53 474.63 141,924 -1.18(-0.25%)
Aug 25, 2021 473.09 477.23 470.47 475.81 159,380 +4.25(+0.90%)
Aug 24, 2021 474.74 476.77 471.20 471.56 84,216 -2.92(-0.62%)
Aug 23, 2021 474.04 478.03 473.46 474.48 100,409 +1.80(+0.38%)
Aug 20, 2021 470.15 475.53 468.28 472.68 99,496 +2.22(+0.47%)
Aug 19, 2021 464.33 472.73 464.33 470.46 88,134 +5.12(+1.10%)
Aug 18, 2021 471.33 473.52 465.05 465.34 168,039 -6.90(-1.46%)
Aug 17, 2021 474.58 478.48 470.98 472.24 213,246 -4.23(-0.89%)
Aug 16, 2021 477.33 478.49 472.82 476.47 155,234 -1.31(-0.27%)
Aug 13, 2021 476.61 477.97 474.67 477.78 99,829 +0.73(+0.15%)
Aug 12, 2021 476.45 482.59 473.49 477.05 161,008 +0.98(+0.21%)
Aug 11, 2021 478.29 479.37 471.15 476.07 237,610 -1.28(-0.27%)
Aug 10, 2021 490.54 490.92 475.45 477.35 180,567 -10.87(-2.23%)
Aug 09, 2021 495.00 495.00 487.08 488.22 197,877 -5.79(-1.17%)
Aug 06, 2021 492.92 494.59 487.13 494.01 272,377 +0.02(+0.00%)
Aug 05, 2021 489.33 494.92 489.33 493.99 143,988 +4.77(+0.98%)
Aug 04, 2021 488.14 492.51 486.22 489.22 146,036 -1.62(-0.33%)
Aug 03, 2021 491.54 492.97 485.80 490.84 227,510 -0.90(-0.18%)
Aug 02, 2021 492.17 496.83 487.04 491.74 200,881 -0.90(-0.18%)
Jul 30, 2021 490.65 496.36 488.52 492.64 134,008 +1.27(+0.26%)
Jul 29, 2021 497.00 498.98 482.07 491.37 228,507 -4.30(-0.87%)
Jul 28, 2021 493.04 498.74 491.18 495.67 170,201 +2.92(+0.59%)
Jul 27, 2021 493.26 493.71 485.09 492.75 132,831 -1.64(-0.33%)
Jul 26, 2021 495.60 497.13 491.45 494.39 147,567 -3.46(-0.69%)
Jul 23, 2021 496.88 498.78 490.56 497.85 146,363 +4.04(+0.82%)
Jul 22, 2021 487.27 494.36 486.19 493.81 111,098 +8.13(+1.67%)
Jul 21, 2021 486.21 489.70 483.04 485.68 232,527 -1.61(-0.33%)
Jul 20, 2021 483.84 489.79 481.94 487.29 154,561 +5.35(+1.11%)
Jul 19, 2021 470.45 482.72 469.52 481.94 209,661 +8.51(+1.80%)
Jul 16, 2021 476.99 478.39 472.78 473.43 157,957 -2.07(-0.44%)
Jul 15, 2021 473.60 477.02 470.85 475.50 83,935 +1.96(+0.41%)
Jul 14, 2021 479.00 479.00 467.19 473.54 196,091 -3.36(-0.70%)
Jul 13, 2021 476.61 485.56 475.86 476.90 150,383 -0.36(-0.08%)
Jul 12, 2021 481.27 481.27 473.21 477.26 210,270 -1.58(-0.33%)
Jul 09, 2021 473.96 481.00 472.75 478.84 134,783 +4.66(+0.98%)
Jul 08, 2021 469.11 475.76 466.80 474.18 201,792 +0.28(+0.06%)
Jul 07, 2021 472.00 475.65 467.35 473.90 160,209 +2.44(+0.52%)
Jul 06, 2021 465.24 473.42 464.09 471.46 185,836 +7.03(+1.51%)
Jul 02, 2021 462.26 465.20 460.43 464.43 102,492 +5.29(+1.15%)
Jul 01, 2021 451.35 459.93 451.35 459.14 145,217 +6.77(+1.50%)
Jun 30, 2021 455.00 457.30 451.61 452.37 247,635 -3.36(-0.74%)
Jun 29, 2021 453.05 456.88 450.81 455.73 148,485 +2.67(+0.59%)
Jun 28, 2021 455.00 455.49 449.68 453.06 124,924 -0.24(-0.05%)
Jun 25, 2021 446.47 453.67 444.97 453.30 334,896 +7.25(+1.63%)
Jun 24, 2021 445.93 448.30 443.54 446.05 206,540 +2.60(+0.59%)
Jun 23, 2021 445.42 445.94 441.88 443.45 163,079 -1.90(-0.43%)
Jun 22, 2021 446.25 448.29 443.12 445.35 161,054 -0.90(-0.20%)
Jun 21, 2021 439.02 447.62 435.11 446.25 284,876 +6.04(+1.37%)
Jun 18, 2021 445.88 451.28 438.71 440.21 774,573 -3.05(-0.69%)
Jun 17, 2021 428.13 445.49 428.13 443.26 361,802 +12.28(+2.85%)
Jun 16, 2021 432.48 436.02 425.53 430.98 224,981 +2.23(+0.52%)
Jun 15, 2021 435.82 439.39 427.86 428.75 197,985 -8.30(-1.90%)
Jun 14, 2021 432.35 438.24 431.43 437.05 280,385 +6.26(+1.45%)
Jun 11, 2021 425.00 431.55 424.91 430.79 251,171 +6.27(+1.48%)
Jun 10, 2021 412.42 426.21 412.42 424.52 201,720 +8.21(+1.97%)
Jun 09, 2021 414.88 420.91 414.71 416.31 213,586 +3.14(+0.76%)
Jun 08, 2021 411.48 416.27 411.03 413.17 186,052 +5.62(+1.38%)
Jun 07, 2021 405.47 411.00 403.52 407.55 317,982 +4.33(+1.07%)
Jun 04, 2021 398.01 404.91 398.01 403.22 245,029 +7.93(+2.01%)
Jun 03, 2021 401.16 401.16 394.61 395.29 306,787 -5.70(-1.42%)
Jun 02, 2021 401.73 406.16 400.21 400.99 231,614 -1.01(-0.25%)
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.