UK Markets closed

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
540.99-1.05 (-0.19%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021508.37518.85500.50501.43501.4386,800
24 Nov 2021514.46521.09511.46514.53514.53159,700
23 Nov 2021539.15547.51514.23517.72517.72216,600
22 Nov 2021548.34549.99538.21539.99539.99151,500
19 Nov 2021547.28549.47542.25547.88547.88153,900
18 Nov 2021542.23546.09538.55540.99540.9995,200
17 Nov 2021553.82557.55540.84542.04542.0497,200
16 Nov 2021551.04553.98548.15552.14552.14160,000
15 Nov 2021550.89553.51547.70551.28551.28117,300
12 Nov 2021544.00551.22541.61550.19550.19123,300
11 Nov 2021537.66544.45534.75543.86543.86176,100
10 Nov 2021540.86544.18532.59534.13534.13104,400
09 Nov 2021541.76544.30537.31541.77541.77116,000
08 Nov 2021534.45542.40529.82541.76541.76149,600
05 Nov 2021541.53544.33530.62533.10533.10177,900
04 Nov 2021545.29549.08538.37539.64539.64210,700
03 Nov 2021541.14545.50536.31544.90544.90164,000
02 Nov 2021543.88543.88538.04541.89541.89235,500
01 Nov 2021543.00544.14536.17541.07541.07201,300
29 Oct 2021537.79546.98534.41543.22543.22232,600
28 Oct 2021532.39543.87528.62536.86536.86246,400
27 Oct 2021531.92532.89522.26525.36525.36152,700
26 Oct 2021533.00535.33528.75529.79529.79149,800
25 Oct 2021528.43534.82525.86532.41532.41169,600
22 Oct 2021517.11528.95517.10527.79527.79129,700
21 Oct 2021516.49518.85510.69516.70516.70175,400
20 Oct 2021507.45513.49504.38511.90511.9079,600
19 Oct 2021507.96508.84504.53506.07506.07146,700
18 Oct 2021503.29509.98501.16505.35505.35136,800
15 Oct 2021500.00504.88497.98503.58503.58140,200
14 Oct 2021490.49499.96490.49499.41499.41128,000
13 Oct 2021480.78487.60479.54486.99486.99112,100
12 Oct 2021477.35483.78476.88479.12479.1273,300
11 Oct 2021474.50479.62473.09475.81475.8191,200
08 Oct 2021471.05477.39468.00475.91475.91106,300
07 Oct 2021469.18474.44468.41470.69470.6984,500
06 Oct 2021454.40464.49454.19464.43464.43100,600
05 Oct 2021456.84461.78456.84459.01459.01130,800
04 Oct 2021460.89461.32452.26456.01456.01288,100
01 Oct 2021460.67466.57460.48464.33464.33114,700
30 Sept 2021455.56462.90455.56458.65458.65246,800
29 Sept 2021456.76460.62453.97454.98454.98112,800
28 Sept 2021464.60464.60450.20453.10453.10161,500
27 Sept 2021479.47479.47467.33468.26468.26163,500
24 Sept 2021480.37484.99479.51482.51482.51106,300
23 Sept 2021471.07483.74469.45482.43482.43233,500
22 Sept 2021463.03468.29460.96467.91467.9188,800
21 Sept 2021463.57465.81459.56462.06462.06130,500
20 Sept 2021463.32466.90455.99460.08460.08141,900
17 Sept 2021465.76470.40464.95467.56467.56331,500
16 Sept 2021465.53469.48462.60467.76467.76100,700
15 Sept 2021468.36469.44465.51466.41466.41119,400
14 Sept 2021466.32471.73466.32467.97467.97102,000
13 Sept 2021474.68474.68463.65465.79465.79201,500
10 Sept 2021480.25483.49471.30471.68471.68103,800
09 Sept 2021483.61485.69477.09477.49477.4959,500
08 Sept 2021484.23488.59482.12482.81482.8193,700
07 Sept 2021486.53486.53480.09483.77483.7794,600
03 Sept 2021486.88491.34486.64488.10488.1098,200
02 Sept 2021488.54488.54483.37486.46486.46135,300
01 Sept 2021486.04491.10485.04487.38487.38175,800
31 Aug 2021482.83486.66479.43485.70485.70218,800
30 Aug 2021476.71480.48476.21477.28477.2885,700
27 Aug 2021475.05481.15473.65476.17476.17101,600
26 Aug 2021475.81477.30469.53474.63474.63141,900
25 Aug 2021473.09477.23470.47475.81475.81159,400
24 Aug 2021474.74476.77471.21471.56471.5684,200
23 Aug 2021474.04478.03473.46474.48474.48100,400
20 Aug 2021470.15475.53468.28472.68472.6897,400
19 Aug 2021464.33472.73464.33470.46470.4688,100
18 Aug 2021471.33473.52465.05465.34465.34168,000
17 Aug 2021474.58478.48470.98472.24472.24213,200
16 Aug 2021477.33478.50472.82476.47476.47155,200
13 Aug 2021476.61477.97474.67477.78477.7899,800
12 Aug 2021476.45482.59473.49477.05477.05161,000
11 Aug 2021478.29479.37471.15476.07476.07237,600
10 Aug 2021490.54490.92475.45477.35477.35180,600
09 Aug 2021495.00495.00487.08488.22488.22197,900
06 Aug 2021492.92494.59487.13494.01494.01272,400
05 Aug 2021489.33494.92489.33493.99493.99144,000
04 Aug 2021488.14492.51486.22489.22489.22146,000
03 Aug 2021491.54492.97485.80490.84490.84227,500
02 Aug 2021492.17496.84487.04491.74491.74199,400
30 Jul 2021490.65496.36488.52492.64492.64134,000
29 Jul 2021497.00498.98482.07491.37491.37228,500
28 Jul 2021493.04498.75491.18495.67495.67170,200
27 Jul 2021493.26493.71485.09492.75492.75132,800
26 Jul 2021495.60497.13491.45494.39494.39147,600
23 Jul 2021496.88498.78490.56497.85497.85146,400
22 Jul 2021487.27494.36486.19493.81493.81111,100
21 Jul 2021486.21489.70483.04485.68485.68232,500
20 Jul 2021483.84489.79481.94487.29487.29154,600
19 Jul 2021469.52482.72469.52481.94481.94209,700
16 Jul 2021476.99478.39472.78473.43473.43158,000
15 Jul 2021473.60477.02470.85475.50475.5083,900
14 Jul 2021479.00480.00467.19473.54473.54196,100
13 Jul 2021476.61485.56475.86476.90476.90150,400
12 Jul 2021481.27481.27473.21477.26477.26210,300
09 Jul 2021473.96481.00472.75478.84478.84134,800
08 Jul 2021469.50475.76466.80474.18474.18201,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...