UK Markets open in 1 hr 21 mins

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
330.88-2.16 (-0.65%)
At close: 01:00PM EST
330.88 0.00 (0.00%)
After hours: 01:15PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 2022332.18333.93327.93330.88330.88130,100
23 Nov 2022326.88333.94324.10333.04333.04205,200
22 Nov 2022323.08327.02319.65326.93326.93308,500
21 Nov 2022312.34322.49310.34321.82321.82257,100
18 Nov 2022326.42326.94312.06313.45313.45407,000
17 Nov 2022330.56330.56318.88320.55320.55352,000
16 Nov 2022334.37338.62333.28335.64335.64357,900
15 Nov 2022327.82338.44327.82337.20337.20377,300
14 Nov 2022321.92324.31317.26320.35320.35301,200
11 Nov 2022310.89326.50308.97324.61324.61472,000
10 Nov 2022307.87312.40306.91309.71309.71404,100
09 Nov 2022294.06295.99289.69292.02292.02514,100
08 Nov 2022291.61297.24286.90296.14296.14610,200
07 Nov 2022289.69291.48281.11289.47289.47416,900
04 Nov 2022295.98295.98281.32287.93287.93393,200
03 Nov 2022293.53296.01289.07292.63292.63340,200
02 Nov 2022313.39313.39296.45296.56296.56418,400
01 Nov 2022328.15328.15311.44314.24314.24517,600
31 Oct 2022329.65331.78322.92323.33323.33495,600
28 Oct 2022332.10332.58326.75330.50330.50490,000
27 Oct 2022346.68354.00332.17333.53333.53509,300
26 Oct 2022343.12352.00341.28343.42343.42257,800
25 Oct 2022340.91346.06340.91346.06346.06318,600
24 Oct 2022338.57340.19332.24337.98337.98255,000
21 Oct 2022333.31336.44328.79335.95335.95227,900
20 Oct 2022339.29342.34331.58334.56334.56199,200
19 Oct 2022336.92339.33333.13336.37336.37154,500
18 Oct 2022336.04339.98334.87339.39339.39255,500
17 Oct 2022324.18326.64323.07326.25326.25402,200
14 Oct 2022328.57330.37315.26315.83315.83213,600
13 Oct 2022319.66327.31312.86324.75324.75518,900
12 Oct 2022329.46331.59326.25328.15328.15178,500
11 Oct 2022342.37342.37326.93329.76329.76214,600
10 Oct 2022354.44354.44343.54343.54343.54243,600
07 Oct 2022359.78363.49351.43352.95352.95197,200
06 Oct 2022367.20371.44365.87366.00366.00174,100
05 Oct 2022357.67369.15357.67367.27367.27172,400
04 Oct 2022355.46363.00355.46362.89362.89211,900
03 Oct 2022349.00352.82342.49349.20349.20220,700
30 Sept 2022346.40353.05346.16347.50347.50321,300
29 Sept 2022343.42347.97340.90347.70347.70164,000
28 Sept 2022344.20349.10340.82347.08347.08160,800
27 Sept 2022347.68348.37338.42341.75341.75151,600
26 Sept 2022342.05347.53340.13342.75342.75196,000
23 Sept 2022339.61341.41336.89341.12341.12156,000
22 Sept 2022350.00350.48340.92342.49342.49163,900
21 Sept 2022356.82363.91351.27351.30351.30122,100
20 Sept 2022359.97359.97352.53353.86353.86125,800
19 Sept 2022357.80362.33357.34362.20362.20213,800
16 Sept 2022360.24361.70354.91360.98360.98335,400
15 Sept 2022364.63370.01362.22362.76362.76181,000
14 Sept 2022364.67370.32364.09368.54368.54179,200
13 Sept 2022373.70374.25363.79364.56364.56180,700
12 Sept 2022388.39390.40383.84386.86386.86150,000
09 Sept 2022382.48386.84381.55385.19385.19150,600
08 Sept 2022370.50381.21370.07380.24380.24168,600
07 Sept 2022364.71374.87361.91373.71373.71161,200
06 Sept 2022363.67367.25360.61363.59363.59123,600
02 Sept 2022372.45373.31361.86363.67363.67117,800
01 Sept 2022367.55368.21358.09366.99366.99235,600
31 Aug 2022379.00379.00371.30371.51371.51217,400
30 Aug 2022379.87380.97371.14373.90373.90131,900
29 Aug 2022373.10379.36372.94375.96375.96123,900
26 Aug 2022394.74394.74378.13378.26378.26158,600
25 Aug 2022390.07395.28386.89394.75394.75149,000
24 Aug 2022390.06390.40387.33387.33387.33123,900
23 Aug 2022390.90391.81385.81387.28387.28158,300
22 Aug 2022391.24391.92388.00389.85389.85140,500
19 Aug 2022402.87402.87394.80397.30397.30197,800
18 Aug 2022405.57407.11401.57405.81405.81310,100
17 Aug 2022404.74406.63401.09404.45404.45253,300
16 Aug 2022411.84414.22408.69410.85410.85158,300
15 Aug 2022410.24415.71407.97415.43415.43150,100
12 Aug 2022410.42412.38404.48409.34409.34223,700
11 Aug 2022421.14421.14406.71407.22407.22221,300
10 Aug 2022418.22420.14413.37415.56415.56180,000
09 Aug 2022412.24412.24405.00406.47406.47180,400
08 Aug 2022421.43425.81413.17414.07414.07129,500
05 Aug 2022409.83420.90409.83418.92418.92201,400
04 Aug 2022412.78415.65408.55415.19415.19148,500
03 Aug 2022404.74412.27403.16411.74411.74191,900
02 Aug 2022395.66404.89395.13401.27401.27200,600
01 Aug 2022393.36402.90391.50401.28401.28235,600
29 Jul 2022398.16402.65393.99399.00399.00282,900
28 Jul 2022367.85399.91366.12398.35398.35370,700
27 Jul 2022364.04374.97363.28374.34374.34239,800
26 Jul 2022364.37364.37356.01358.87358.87218,600
25 Jul 2022366.44366.44361.99365.51365.51177,300
22 Jul 2022371.95375.00363.65367.31367.31159,500
21 Jul 2022364.93371.03362.77370.97370.97194,600
20 Jul 2022357.03369.22356.50365.96365.96311,900
19 Jul 2022344.20354.05342.36353.80353.80251,800
18 Jul 2022341.13346.80339.32340.18340.18315,900
15 Jul 2022333.82339.51331.48339.12339.12241,300
14 Jul 2022319.13329.42314.15328.45328.45282,300
13 Jul 2022316.90321.35313.35320.83320.83196,100
12 Jul 2022340.45343.73322.62324.19324.19184,000
11 Jul 2022343.05343.41338.14340.83340.8392,400
08 Jul 2022342.38348.55340.45346.49346.49121,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...