Tyler Technologies (NY: TYL )

342.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 536.41 538.96 519.85 523.85 173,797 -14.10(-2.62%)
Dec 31, 2021 537.39 544.04 535.44 537.95 182,984 -0.17(-0.03%)
Dec 30, 2021 536.06 542.24 534.77 538.12 117,025 +3.49(+0.65%)
Dec 29, 2021 532.50 536.15 529.98 534.63 105,317 +3.44(+0.65%)
Dec 28, 2021 533.39 535.67 528.13 531.19 87,927 -1.41(-0.26%)
Dec 27, 2021 527.94 532.73 526.52 532.60 72,315 +9.49(+1.81%)
Dec 23, 2021 525.27 528.99 522.02 523.11 85,961 -2.67(-0.51%)
Dec 22, 2021 519.06 526.33 516.54 525.78 129,924 +6.42(+1.24%)
Dec 21, 2021 501.69 519.52 499.79 519.36 132,919 +19.32(+3.86%)
Dec 20, 2021 496.66 500.59 492.78 500.04 139,099 -1.63(-0.32%)
Dec 17, 2021 501.63 509.67 495.23 501.67 437,012 -1.74(-0.35%)
Dec 16, 2021 521.00 523.63 499.22 503.41 151,045 -16.23(-3.12%)
Dec 15, 2021 508.00 520.00 501.51 519.64 195,353 +13.82(+2.73%)
Dec 14, 2021 510.42 513.46 500.88 505.82 176,719 -9.19(-1.78%)
Dec 13, 2021 516.49 517.53 509.87 515.01 193,301 -0.07(-0.01%)
Dec 10, 2021 516.94 523.52 509.80 515.08 158,579 +1.86(+0.36%)
Dec 09, 2021 529.22 530.49 512.69 513.22 169,236 -16.75(-3.16%)
Dec 08, 2021 523.57 530.89 517.23 529.97 179,293 +5.91(+1.13%)
Dec 07, 2021 516.80 525.75 516.39 524.06 192,730 +16.33(+3.22%)
Dec 06, 2021 501.49 509.80 495.00 507.73 109,504 +6.18(+1.23%)
Dec 03, 2021 518.15 518.15 494.00 501.55 148,957 -16.60(-3.20%)
Dec 02, 2021 504.56 520.19 500.46 518.15 163,441 +16.28(+3.24%)
Dec 01, 2021 521.63 523.98 501.50 501.87 205,982 -17.11(-3.30%)
Nov 30, 2021 524.50 533.11 517.20 518.98 436,632 -2.30(-0.44%)
Nov 29, 2021 509.05 522.99 508.00 521.28 182,391 +19.85(+3.96%)
Nov 26, 2021 508.37 518.85 500.50 501.43 86,786 -13.10(-2.55%)
Nov 24, 2021 514.46 521.09 511.46 514.53 159,762 -3.19(-0.62%)
Nov 23, 2021 539.15 547.51 514.23 517.72 216,638 -22.27(-4.12%)
Nov 22, 2021 548.34 549.99 538.21 539.99 151,459 -7.89(-1.44%)
Nov 19, 2021 547.28 549.47 542.25 547.88 153,925 +6.89(+1.27%)
Nov 18, 2021 542.23 544.59 540.89 540.99 95,236 -1.05(-0.19%)
Nov 17, 2021 553.82 557.55 540.84 542.04 97,289 -10.10(-1.83%)
Nov 16, 2021 551.04 553.98 548.15 552.14 143,048 +0.86(+0.16%)
Nov 15, 2021 550.89 553.51 547.70 551.28 117,343 +1.09(+0.20%)
Nov 12, 2021 544.00 551.22 541.61 550.19 123,284 +6.33(+1.16%)
Nov 11, 2021 537.66 544.45 534.75 543.86 176,104 +9.73(+1.82%)
Nov 10, 2021 540.86 534.13 104,499 -7.64(-1.41%)
Nov 09, 2021 541.76 544.30 537.31 541.77 115,966 +0.01(+0.00%)
Nov 08, 2021 534.45 542.40 529.82 541.76 153,265 +8.66(+1.62%)
Nov 05, 2021 541.53 544.33 530.62 533.10 177,941 -6.54(-1.21%)
Nov 04, 2021 545.29 549.08 538.37 539.64 210,743 -5.26(-0.97%)
Nov 03, 2021 541.14 545.50 536.31 544.90 163,997 +3.01(+0.56%)
Nov 02, 2021 543.88 543.88 538.04 541.89 235,877 +0.82(+0.15%)
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.