Canada markets open in 3 hours 2 minutes

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
469.00+4.54 (+0.98%)
At close: 04:00PM EDT
462.50 -6.50 (-1.39%)
After hours: 05:40PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024470.00471.53464.15469.00469.00176,465
May 02, 2024459.71465.22452.57464.46464.46195,300
May 01, 2024460.64464.20455.07458.53458.53266,600
Apr 30, 2024463.91466.10461.40461.55461.55323,000
Apr 29, 2024458.31465.22455.24465.20465.20320,200
Apr 26, 2024459.00465.78456.19460.74460.74286,600
Apr 25, 2024445.72464.81435.03458.07458.07503,000
Apr 24, 2024419.41421.55415.24419.00419.00308,400
Apr 23, 2024412.70419.85412.70418.44418.44200,200
Apr 22, 2024407.36413.29403.65411.41411.41238,200
Apr 19, 2024404.60404.60400.54403.35403.35285,400
Apr 18, 2024403.85405.47399.77402.95402.95221,700
Apr 17, 2024399.68404.26397.80402.84402.84262,000
Apr 16, 2024400.87402.36398.36399.22399.22178,400
Apr 15, 2024414.71415.29399.75400.68400.68178,600
Apr 12, 2024408.39413.58407.50413.36413.36293,900
Apr 11, 2024412.10415.46407.09412.86412.86142,800
Apr 10, 2024417.79420.53409.30411.85411.85306,700
Apr 09, 2024420.52423.58417.12423.20423.20286,000
Apr 08, 2024416.25419.88414.62418.20418.20180,200
Apr 05, 2024415.28419.88413.97415.18415.18210,300
Apr 04, 2024418.62424.31414.65414.77414.77234,400
Apr 03, 2024412.50415.53410.54415.04415.04210,200
Apr 02, 2024412.56416.69408.91413.87413.87184,600
Apr 01, 2024425.27425.53415.29416.69416.69144,800
Mar 28, 2024422.12425.43419.40425.01425.01203,200
Mar 27, 2024422.28422.28417.02420.60420.60263,400
Mar 26, 2024420.00421.06417.09418.09418.09184,500
Mar 25, 2024417.82421.50415.62420.25420.25174,600
Mar 22, 2024421.97421.97413.06419.29419.29259,800
Mar 21, 2024422.10423.48419.79421.08421.08176,200
Mar 20, 2024425.58425.58416.94420.62420.62162,700
Mar 19, 2024415.56425.41415.56424.40424.40190,800
Mar 18, 2024418.33421.10415.42416.33416.33141,000
Mar 15, 2024412.11417.44411.21416.31416.31492,600
Mar 14, 2024420.34423.53414.43418.28418.28160,500
Mar 13, 2024429.35429.84419.13421.15421.15291,200
Mar 12, 2024426.76431.45423.11427.96427.96206,600
Mar 11, 2024418.10429.05418.10428.82428.82299,700
Mar 08, 2024422.34425.49417.83420.48420.48204,700
Mar 07, 2024424.19424.98419.96422.07422.07165,400
Mar 06, 2024422.35425.26417.51419.86419.86208,500
Mar 05, 2024434.23437.78413.54417.18417.18296,900
Mar 04, 2024439.00440.85436.24438.14438.14178,100
Mar 01, 2024436.03441.76433.60440.90440.90180,100
Feb 29, 2024440.13440.72434.54437.14437.14349,000
Feb 28, 2024434.88440.15434.80438.71438.71131,000
Feb 27, 2024441.21443.93434.93436.39436.39144,300
Feb 26, 2024439.46444.77437.81441.19441.19284,600
Feb 23, 2024439.49441.00434.30437.48437.48141,200
Feb 22, 2024439.83443.70434.00436.60436.60298,500
Feb 21, 2024434.47434.47425.92432.71432.71239,600
Feb 20, 2024438.00440.70432.85435.38435.38184,500
Feb 16, 2024443.07443.22437.44440.98440.98202,300
Feb 15, 2024423.15454.74421.29441.11441.11378,600
Feb 14, 2024435.77441.03432.23440.13440.13229,800
Feb 13, 2024423.21436.49423.21431.70431.70246,300
Feb 12, 2024440.29441.40434.45434.85434.85194,600
Feb 09, 2024437.31442.40433.11440.99440.99165,700
Feb 08, 2024434.88437.90434.51435.15435.15142,800
Feb 07, 2024433.92437.81430.69435.88435.88133,900
Feb 06, 2024429.98431.38425.59430.52430.52128,300
Feb 05, 2024428.43429.65421.79427.39427.39117,200
Feb 02, 2024428.64433.92427.33430.86430.86201,600
Feb 01, 2024422.59431.13421.15429.68429.68134,900
Jan 31, 2024430.68432.00421.57422.75422.75146,700
Jan 30, 2024434.27437.00431.93432.06432.06136,100
Jan 29, 2024432.09436.41430.21436.41436.41148,100
Jan 26, 2024429.53432.59428.32430.62430.62153,500
Jan 25, 2024441.60441.60428.42429.25429.25230,100
Jan 24, 2024447.97451.71439.11439.29439.29252,000
Jan 23, 2024440.64445.87438.17444.00444.00193,200
Jan 22, 2024434.34440.99434.02440.12440.12196,500
Jan 19, 2024426.22430.63424.29430.33430.33125,700
Jan 18, 2024421.66424.23419.50424.16424.16155,800
Jan 17, 2024416.54419.89411.38419.54419.54130,000
Jan 16, 2024427.00429.40416.41417.21417.21179,800
Jan 12, 2024426.97430.42425.77429.00429.00171,000
Jan 11, 2024421.27425.94419.18425.27425.27177,200
Jan 10, 2024413.58418.65412.68418.40418.40163,600
Jan 09, 2024410.68415.80410.68412.67412.67102,500
Jan 08, 2024404.39414.43402.48414.42414.42243,300
Jan 05, 2024401.06405.20398.63400.82400.82243,000
Jan 04, 2024406.79409.63400.80401.39401.39161,700
Jan 03, 2024406.68411.15405.16406.90406.90221,100
Jan 02, 2024414.76414.76400.48408.20408.20288,700
Dec 29, 2023418.70420.98416.01418.12418.12142,700
Dec 28, 2023415.10419.37414.31418.29418.29122,500
Dec 27, 2023416.98416.98413.04415.60415.60126,100
Dec 26, 2023415.07418.44414.27416.41416.41128,500
Dec 22, 2023415.17416.30411.20415.00415.00204,500
Dec 21, 2023411.45412.88408.87412.49412.49138,500
Dec 20, 2023412.89416.44408.27409.03409.03162,300
Dec 19, 2023419.06420.02412.10414.59414.59217,100
Dec 18, 2023411.15419.06410.84418.47418.47296,400
Dec 15, 2023409.35411.05405.42410.42410.42630,400
Dec 14, 2023411.55415.32406.31410.20410.20306,900
Dec 13, 2023408.54413.13407.96412.46412.46226,800
Dec 12, 2023404.13407.73402.00407.69407.69177,800
Dec 11, 2023403.04409.38403.04403.91403.91180,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...