Skip to main content

Tyler Technologies (NY: TYL )

630.73 -4.96 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 635.43 638.56 626.17 630.73 245,765 -4.96(-0.78%)
Dec 04, 2024 624.99 636.56 621.32 635.69 188,202 +12.84(+2.06%)
Dec 03, 2024 623.27 624.45 616.04 622.85 184,849 -2.73(-0.44%)
Dec 02, 2024 625.46 626.28 617.12 625.58 294,968 -3.59(-0.57%)
Nov 29, 2024 632.01 635.65 626.63 629.17 140,419 -1.27(-0.20%)
Nov 27, 2024 636.77 637.52 629.39 630.44 262,569 -4.75(-0.75%)
Nov 26, 2024 624.40 635.40 618.55 635.19 249,480 +11.00(+1.76%)
Nov 25, 2024 612.18 625.86 609.98 624.19 1,187,774 +15.10(+2.48%)
Nov 22, 2024 602.08 610.75 602.08 609.09 270,391 +11.88(+1.99%)
Nov 21, 2024 605.57 605.72 596.77 597.21 322,658 -3.93(-0.65%)
Nov 20, 2024 599.68 602.33 596.04 601.14 236,621 +1.46(+0.24%)
Nov 19, 2024 599.12 603.77 597.60 599.68 269,372 -1.51(-0.25%)
Nov 18, 2024 597.10 603.53 596.04 601.19 225,420 +4.09(+0.68%)
Nov 15, 2024 611.67 611.67 595.50 597.10 252,742 -17.18(-2.80%)
Nov 14, 2024 619.12 624.18 612.55 614.28 281,829 -2.59(-0.42%)
Nov 13, 2024 621.40 628.00 614.22 616.87 243,866 -2.25(-0.36%)
Nov 12, 2024 613.35 620.04 609.34 619.12 234,655 +5.89(+0.96%)
Nov 11, 2024 624.87 629.96 612.91 613.23 307,380 -9.99(-1.60%)
Nov 08, 2024 617.00 627.52 611.33 623.22 307,195 +7.87(+1.28%)
Nov 07, 2024 604.23 619.76 604.23 615.35 271,074 +12.15(+2.01%)
Nov 06, 2024 621.66 625.00 595.31 603.20 356,395 -3.15(-0.52%)
Nov 05, 2024 600.75 607.00 597.05 606.35 191,596 +5.74(+0.96%)
Nov 04, 2024 604.61 605.11 596.54 600.61 150,037 -2.14(-0.36%)
Nov 01, 2024 605.63 610.35 602.26 602.75 238,961 -2.84(-0.47%)
Oct 31, 2024 612.88 616.26 603.56 605.59 250,761 -9.21(-1.50%)
Oct 30, 2024 613.53 616.62 609.21 614.80 233,421 +1.32(+0.22%)
Oct 29, 2024 605.00 616.81 605.00 613.48 317,397 +8.09(+1.34%)
Oct 28, 2024 608.51 609.78 604.60 605.39 195,230 -0.47(-0.08%)
Oct 25, 2024 613.50 617.17 604.71 605.86 238,251 -5.81(-0.95%)
Oct 24, 2024 593.86 631.43 587.13 611.67 597,972 +29.45(+5.06%)
Oct 23, 2024 585.00 589.52 582.04 582.22 307,752 -3.64(-0.62%)
Oct 22, 2024 587.00 588.28 584.05 585.86 205,048 -0.91(-0.16%)
Oct 21, 2024 588.00 590.48 583.69 586.77 267,635 -1.66(-0.28%)
Oct 18, 2024 588.57 590.51 585.00 588.43 179,731 +0.20(+0.03%)
Oct 17, 2024 589.00 589.70 586.64 588.23 187,645 -1.74(-0.29%)
Oct 16, 2024 594.83 595.06 585.01 589.97 184,603 -11.08(-1.84%)
Oct 15, 2024 602.45 606.93 600.04 601.05 253,112 +1.36(+0.23%)
Oct 14, 2024 596.02 601.51 594.70 599.69 183,397 +5.28(+0.89%)
Oct 11, 2024 588.82 597.42 588.82 594.41 222,595 +7.94(+1.35%)
Oct 10, 2024 590.47 590.47 582.63 586.47 206,930 -5.09(-0.86%)
Oct 09, 2024 594.65 597.98 587.60 591.56 223,880 -2.34(-0.39%)
Oct 08, 2024 586.49 596.00 584.48 593.90 301,569 +12.33(+2.12%)
Oct 07, 2024 583.22 586.20 578.76 581.57 235,887 +2.12(+0.37%)
Oct 04, 2024 584.87 584.87 577.85 579.45 172,365 -2.10(-0.36%)
Oct 03, 2024 585.00 585.00 579.81 581.55 93,959 -2.56(-0.44%)
Oct 02, 2024 578.12 584.45 573.55 584.11 125,966 +5.47(+0.95%)
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.