UK markets closed

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
590.65+26.31 (+4.66%)
At close: 04:00PM EDT
590.65 -0.57 (-0.10%)
After hours: 04:09PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024570.91593.50569.25590.65590.65584,300
25 Jul 2024528.06572.80526.79564.34564.34622,700
24 Jul 2024525.45525.57515.79515.80515.80294,300
23 Jul 2024529.19533.46526.26526.37526.37200,600
22 Jul 2024526.65531.07524.50529.09529.09184,800
19 Jul 2024528.88528.88520.71524.33524.33153,600
18 Jul 2024528.64533.81525.40525.91525.91211,300
17 Jul 2024526.90531.57525.82528.03528.03260,000
16 Jul 2024521.65528.95517.90528.92528.92154,100
15 Jul 2024525.00527.71520.18520.91520.91186,700
12 Jul 2024515.46525.56514.50523.08523.08265,300
11 Jul 2024515.00521.14509.19514.31514.31197,800
10 Jul 2024509.37512.16503.54511.88511.88173,300
09 Jul 2024512.75512.75504.91508.86508.86149,900
08 Jul 2024513.00514.43507.31511.48511.48144,400
05 Jul 2024509.03513.46506.95513.42513.42178,000
03 Jul 2024507.28514.38504.95508.56508.56111,300
02 Jul 2024501.98519.44501.98509.00509.00192,800
01 Jul 2024502.79502.79495.21499.52499.52258,700
28 Jun 2024498.93506.07497.12502.78502.78665,100
27 Jun 2024488.63497.43485.00493.81493.81257,800
26 Jun 2024486.02491.26484.05488.63488.63149,800
25 Jun 2024492.95494.60485.17488.24488.24194,700
24 Jun 2024488.51495.24486.41491.57491.57265,700
21 Jun 2024479.96489.64476.42489.14489.141,027,400
20 Jun 2024474.16479.22469.66479.04479.04259,600
18 Jun 2024465.68473.23463.84472.90472.90234,700
17 Jun 2024465.98468.19458.50467.27467.27385,500
14 Jun 2024472.57475.05470.41471.79471.79170,000
13 Jun 2024477.59480.16471.05474.49474.49224,200
12 Jun 2024486.63490.06477.93478.58478.58344,900
11 Jun 2024476.00483.35476.00481.97481.97275,000
10 Jun 2024480.90483.14476.86477.02477.02204,200
07 Jun 2024481.50484.24480.22481.84481.84148,800
06 Jun 2024486.35490.26480.78481.42481.42133,200
05 Jun 2024480.60484.27478.52483.83483.83133,400
04 Jun 2024473.12480.56467.89479.10479.10167,500
03 Jun 2024480.28480.28469.51474.19474.19161,600
31 May 2024477.08480.36468.35480.36480.36299,300
30 May 2024473.07480.90470.00477.38477.38220,300
29 May 2024476.16481.02475.37475.40475.40186,000
28 May 2024490.71492.49476.11479.13479.13311,000
24 May 2024491.30494.84486.89492.05492.0592,000
23 May 2024499.55499.55487.90491.13491.13207,000
22 May 2024497.26500.49495.64497.51497.51147,700
21 May 2024494.78498.66492.75495.98495.98152,700
20 May 2024490.00495.00488.15493.92493.92129,900
17 May 2024489.94489.94485.86489.14489.14110,500
16 May 2024488.99490.86485.32487.97487.97188,900
15 May 2024487.23492.57483.94489.14489.14211,800
14 May 2024482.22487.11477.99484.85484.85224,000
13 May 2024486.73487.28479.61481.10481.10132,000
10 May 2024482.95488.71480.42484.76484.76197,000
09 May 2024481.69483.86475.61481.84481.84176,300
08 May 2024481.17485.41477.16481.02481.02196,000
07 May 2024476.40483.83474.01481.38481.38280,900
06 May 2024472.08477.86471.31476.02476.02198,600
03 May 2024470.00471.53464.15469.00469.00176,500
02 May 2024459.71465.22452.57464.46464.46195,300
01 May 2024460.64464.20455.07458.53458.53266,600
30 Apr 2024463.91466.10461.40461.55461.55323,000
29 Apr 2024458.31465.22455.24465.20465.20320,200
26 Apr 2024459.00465.78456.19460.74460.74286,600
25 Apr 2024445.72464.81435.03458.07458.07503,000
24 Apr 2024419.41421.55415.24419.00419.00308,400
23 Apr 2024412.70419.85412.70418.44418.44200,200
22 Apr 2024407.36413.29403.65411.41411.41238,200
19 Apr 2024404.60404.60400.54403.35403.35285,400
18 Apr 2024403.85405.47399.77402.95402.95221,700
17 Apr 2024399.68404.26397.80402.84402.84262,000
16 Apr 2024400.87402.36398.36399.22399.22178,400
15 Apr 2024414.71415.29399.75400.68400.68178,600
12 Apr 2024408.39413.58407.50413.36413.36293,900
11 Apr 2024412.10415.46407.09412.86412.86142,800
10 Apr 2024417.79420.53409.30411.85411.85306,700
09 Apr 2024420.52423.58417.12423.20423.20286,000
08 Apr 2024416.25419.88414.62418.20418.20180,200
05 Apr 2024415.28419.88413.97415.18415.18210,300
04 Apr 2024418.62424.31414.65414.77414.77234,400
03 Apr 2024412.50415.53410.54415.04415.04210,200
02 Apr 2024412.56416.69408.91413.87413.87184,600
01 Apr 2024425.27425.53415.29416.69416.69144,800
28 Mar 2024422.12425.43419.40425.01425.01203,200
27 Mar 2024422.28422.28417.02420.60420.60263,400
26 Mar 2024420.00421.06417.09418.09418.09184,500
25 Mar 2024417.82421.50415.62420.25420.25174,600
22 Mar 2024421.97421.97413.06419.29419.29259,800
21 Mar 2024422.10423.48419.79421.08421.08176,200
20 Mar 2024425.58425.58416.94420.62420.62162,700
19 Mar 2024415.56425.41415.56424.40424.40190,800
18 Mar 2024418.33421.10415.42416.33416.33141,000
15 Mar 2024412.11417.44411.21416.31416.31492,600
14 Mar 2024420.34423.53414.43418.28418.28160,500
13 Mar 2024429.35429.84419.13421.15421.15291,200
12 Mar 2024426.76431.45423.11427.96427.96206,600
11 Mar 2024418.10429.05418.10428.82428.82299,700
08 Mar 2024422.34425.49417.83420.48420.48204,700
07 Mar 2024424.19424.98419.96422.07422.07165,400
06 Mar 2024422.35425.26417.51419.86419.86208,500
05 Mar 2024434.23437.78413.54417.18417.18296,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...