UK markets closed

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
489.14+10.10 (+2.11%)
At close: 04:00PM EDT
472.82 -16.32 (-3.34%)
After hours: 06:08PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 2024439.00440.85436.24438.14438.14178,100
01 Mar 2024436.03441.76433.60440.90440.90180,100
29 Feb 2024440.13440.72434.54437.14437.14349,000
28 Feb 2024434.88440.15434.80438.71438.71131,000
27 Feb 2024441.21443.93434.93436.39436.39144,300
26 Feb 2024439.46444.77437.81441.19441.19284,600
23 Feb 2024439.49441.00434.30437.48437.48141,200
22 Feb 2024439.83443.70434.00436.60436.60298,500
21 Feb 2024434.47434.47425.92432.71432.71239,600
20 Feb 2024438.00440.70432.85435.38435.38184,500
16 Feb 2024443.07443.22437.44440.98440.98202,300
15 Feb 2024423.15454.74421.29441.11441.11378,600
14 Feb 2024435.77441.03432.23440.13440.13229,800
13 Feb 2024423.21436.49423.21431.70431.70246,300
12 Feb 2024440.29441.40434.45434.85434.85194,600
09 Feb 2024437.31442.40433.11440.99440.99165,700
08 Feb 2024434.88437.90434.51435.15435.15142,800
07 Feb 2024433.92437.81430.69435.88435.88133,900
06 Feb 2024429.98431.38425.59430.52430.52128,300
05 Feb 2024428.43429.65421.79427.39427.39117,200
02 Feb 2024428.64433.92427.33430.86430.86201,600
01 Feb 2024422.59431.13421.15429.68429.68134,900
31 Jan 2024430.68432.00421.57422.75422.75146,700
30 Jan 2024434.27437.00431.93432.06432.06136,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...