Tyler Technologies (NY: TYL )

527.79 USD +11.09 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 516.49 518.85 510.69 516.70 175,376 +4.80(+0.94%)
Oct 20, 2021 507.45 513.48 504.38 511.90 79,590 +5.83(+1.15%)
Oct 19, 2021 507.96 508.84 504.53 506.07 146,710 +0.72(+0.14%)
Oct 18, 2021 503.29 509.98 501.16 505.35 136,796 +1.77(+0.35%)
Oct 15, 2021 500.00 504.88 497.98 503.58 140,157 +4.17(+0.83%)
Oct 14, 2021 490.49 499.96 486.99 499.41 128,010 +12.42(+2.55%)
Oct 13, 2021 480.78 487.60 479.54 486.99 112,147 +7.87(+1.64%)
Oct 12, 2021 477.35 483.78 476.88 479.12 73,345 +3.31(+0.70%)
Oct 11, 2021 474.50 479.62 473.09 475.81 91,154 -0.10(-0.02%)
Oct 08, 2021 471.05 477.39 468.00 475.91 106,279 +5.22(+1.11%)
Oct 07, 2021 469.18 474.44 468.40 470.69 84,477 +6.26(+1.35%)
Oct 06, 2021 454.40 464.49 454.19 464.43 100,595 +5.42(+1.18%)
Oct 05, 2021 456.84 461.78 456.84 459.01 130,800 +3.00(+0.66%)
Oct 04, 2021 460.89 461.32 452.26 456.01 288,073 -8.32(-1.79%)
Oct 01, 2021 460.67 466.57 460.48 464.33 114,683 +5.68(+1.24%)
Sep 30, 2021 455.56 462.89 455.56 458.65 246,789 +3.67(+0.81%)
Sep 29, 2021 456.76 460.62 453.97 454.98 112,777 +1.88(+0.41%)
Sep 28, 2021 464.60 464.60 450.20 453.10 161,519 -15.16(-3.24%)
Sep 27, 2021 479.47 479.47 467.33 468.26 163,522 -14.25(-2.95%)
Sep 24, 2021 480.37 484.99 479.51 482.51 106,269 +0.08(+0.02%)
Sep 23, 2021 471.07 483.74 469.45 482.43 233,500 +14.52(+3.10%)
Sep 22, 2021 463.03 468.29 460.96 467.91 88,797 +5.85(+1.27%)
Sep 21, 2021 463.57 465.81 459.56 462.06 130,499 +1.98(+0.43%)
Sep 20, 2021 463.32 466.90 455.99 460.08 141,939 -7.48(-1.60%)
Sep 17, 2021 465.76 470.39 464.95 467.56 331,473 -0.20(-0.04%)
Sep 16, 2021 465.53 469.48 462.60 467.76 100,658 +1.35(+0.29%)
Sep 15, 2021 468.36 469.43 465.51 466.41 119,403 -1.56(-0.33%)
Sep 14, 2021 466.32 471.73 466.32 467.97 102,038 +2.18(+0.47%)
Sep 13, 2021 474.68 474.68 463.64 465.79 201,472 -5.89(-1.25%)
Sep 10, 2021 480.25 483.49 471.30 471.68 104,036 -5.81(-1.22%)
Sep 09, 2021 483.61 485.69 477.09 477.49 59,471 -5.32(-1.10%)
Sep 08, 2021 484.23 488.59 482.12 482.81 93,691 -0.96(-0.20%)
Sep 07, 2021 486.53 486.53 480.09 483.77 94,597 -4.33(-0.89%)
Sep 03, 2021 486.88 491.33 486.64 488.10 98,158 +1.64(+0.34%)
Sep 02, 2021 488.54 488.54 483.37 486.46 135,312 -0.92(-0.19%)
Sep 01, 2021 486.04 491.10 485.04 487.38 175,846 +1.68(+0.35%)
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%)
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.