Tyler Technologies (NY: TYL )

341.73 +1.44 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 445.45 451.96 443.56 444.89 314,843 +0.89(+0.20%)
Mar 30, 2022 445.98 447.89 441.53 444.00 116,457 -7.63(-1.69%)
Mar 29, 2022 444.79 453.03 441.71 451.63 154,386 +13.33(+3.04%)
Mar 28, 2022 431.21 438.85 430.17 438.30 119,818 +8.78(+2.04%)
Mar 25, 2022 437.97 437.97 424.55 429.52 111,118 -7.08(-1.62%)
Mar 24, 2022 430.60 436.83 422.92 436.60 123,058 +8.58(+2.00%)
Mar 23, 2022 434.07 437.35 426.97 428.02 103,844 -13.31(-3.02%)
Mar 22, 2022 438.99 446.03 434.24 441.33 136,984 +5.77(+1.32%)
Mar 21, 2022 432.28 436.69 424.94 435.56 176,302 -0.43(-0.10%)
Mar 18, 2022 423.44 437.23 420.34 435.99 421,314 +12.20(+2.88%)
Mar 17, 2022 411.99 423.89 411.99 423.79 161,510 +8.72(+2.10%)
Mar 16, 2022 409.38 418.71 398.77 415.07 224,335 +11.74(+2.91%)
Mar 15, 2022 395.79 404.91 393.94 403.33 195,670 +11.81(+3.02%)
Mar 14, 2022 398.64 406.64 389.46 391.52 218,925 -6.79(-1.70%)
Mar 11, 2022 412.17 412.17 397.74 398.31 256,447 -9.82(-2.41%)
Mar 10, 2022 410.77 404.40 408.13 140,225 -10.52(-2.51%)
Mar 09, 2022 413.01 422.32 413.01 418.65 146,836 +14.51(+3.59%)
Mar 08, 2022 405.64 413.46 399.44 404.14 210,803 -4.09(-1.00%)
Mar 07, 2022 421.10 422.07 408.19 408.23 277,787 -8.45(-2.03%)
Mar 04, 2022 420.67 424.39 411.65 416.68 140,715 -3.79(-0.90%)
Mar 03, 2022 431.80 439.32 418.31 420.47 158,442 -6.94(-1.62%)
Mar 02, 2022 426.39 431.00 418.22 427.41 151,542 +5.08(+1.20%)
Mar 01, 2022 428.51 428.88 419.59 422.33 192,764 -5.93(-1.38%)
Feb 28, 2022 426.88 434.83 420.99 428.26 249,829 -1.66(-0.39%)
Feb 25, 2022 423.19 430.71 418.44 429.92 156,656 +4.63(+1.09%)
Feb 24, 2022 385.95 427.68 385.00 425.29 332,842 +27.90(+7.02%)
Feb 23, 2022 409.13 411.38 397.12 397.39 225,897 -10.94(-2.68%)
Feb 22, 2022 407.60 414.55 403.71 408.33 301,202 -2.95(-0.72%)
Feb 18, 2022 411.28 0 -17.34(-4.05%)
Feb 17, 2022 444.51 453.37 428.00 428.62 451,863 -41.12(-8.75%)
Feb 16, 2022 474.36 474.36 462.13 469.74 178,630 -7.39(-1.55%)
Feb 15, 2022 474.31 479.77 470.26 477.13 202,608 +9.85(+2.11%)
Feb 14, 2022 467.44 474.81 460.42 467.28 225,444 -0.39(-0.08%)
Feb 11, 2022 480.89 485.12 462.63 467.67 242,752 -15.54(-3.22%)
Feb 10, 2022 480.01 492.59 478.77 483.21 170,871 -7.86(-1.60%)
Feb 09, 2022 482.56 491.22 480.44 491.07 142,860 +19.03(+4.03%)
Feb 08, 2022 468.46 474.76 467.19 472.04 245,546 +0.29(+0.06%)
Feb 07, 2022 471.34 479.47 470.75 471.75 155,020 +1.00(+0.21%)
Feb 04, 2022 459.62 478.00 454.30 470.75 231,088 +9.36(+2.03%)
Feb 03, 2022 463.01 465.18 461.39 195,961 -9.32(-1.98%)
Feb 02, 2022 475.30 480.92 466.57 470.71 173,711 -4.64(-0.98%)
Feb 01, 2022 473.75 479.98 469.45 475.35 169,007 +1.55(+0.33%)
Jan 31, 2022 450.17 474.28 473.80 194,609 +23.28(+5.17%)
Jan 28, 2022 436.62 450.81 428.68 450.52 162,298 +17.32(+4.00%)
Jan 27, 2022 441.81 449.28 430.66 433.20 172,946 -4.03(-0.92%)
Jan 26, 2022 452.10 456.63 434.49 437.23 203,066 -8.91(-2.00%)
Jan 25, 2022 456.07 456.55 441.07 446.14 247,357 -20.68(-4.43%)
Jan 24, 2022 447.41 467.45 437.21 466.82 303,330 +12.29(+2.70%)
Jan 21, 2022 459.98 466.67 452.91 454.53 267,499 -4.15(-0.90%)
Jan 20, 2022 471.06 479.00 458.19 458.68 157,872 -8.06(-1.73%)
Jan 19, 2022 468.97 473.73 461.96 466.74 208,750 +0.80(+0.17%)
Jan 18, 2022 471.12 474.47 464.66 465.94 149,402 -14.58(-3.03%)
Jan 14, 2022 480.52 0 +0.10(+0.02%)
Jan 13, 2022 504.76 509.96 480.26 480.42 134,748 -23.69(-4.70%)
Jan 12, 2022 505.34 508.76 501.90 504.11 176,527 -0.89(-0.18%)
Jan 11, 2022 486.47 505.50 484.68 505.00 283,547 +18.59(+3.82%)
Jan 10, 2022 474.88 486.47 472.21 486.41 242,078 +2.82(+0.58%)
Jan 07, 2022 492.96 499.20 481.14 483.59 195,345 -10.01(-2.03%)
Jan 06, 2022 489.68 499.65 485.01 493.60 160,384 +1.01(+0.21%)
Jan 05, 2022 518.49 518.49 492.57 492.59 214,460 -27.89(-5.36%)
Jan 04, 2022 525.44 529.26 511.67 520.48 167,135 -3.37(-0.64%)
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.