TYL - Tyler Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023389.73395.81389.73393.60393.60180,600
25 May 2023390.18390.39384.00387.28387.28216,300
24 May 2023386.20388.90382.92385.09385.09188,700
23 May 2023397.06398.52389.71390.11390.11293,200
22 May 2023392.96401.13392.48397.97397.97270,200
19 May 2023399.77400.00392.48394.04394.04224,500
18 May 2023395.00401.51393.99399.77399.77294,900
17 May 2023387.87395.30385.76395.13395.13351,300
16 May 2023390.79392.44386.19386.87386.87254,800
15 May 2023389.76394.07387.30393.73393.73184,600
12 May 2023388.31390.99385.82390.68390.68145,400
11 May 2023393.93393.93387.33388.62388.62249,700
10 May 2023391.97394.26387.75394.01394.01213,400
09 May 2023385.73389.59385.73387.84387.84218,500
08 May 2023387.26389.60383.95387.28387.28164,400
05 May 2023386.28390.25385.71389.74389.74250,000
04 May 2023382.33386.37377.86385.59385.59236,300
03 May 2023380.86387.96378.76382.31382.31305,000
02 May 2023381.99385.60377.14379.16379.16242,100
01 May 2023376.92383.19376.66381.82381.82287,700
28 Apr 2023381.56382.34372.66379.03379.03299,100
27 Apr 2023367.62389.73367.62386.20386.20423,400
26 Apr 2023366.35372.44364.99367.08367.08280,600
25 Apr 2023370.31370.31364.00364.01364.01228,300
24 Apr 2023373.02376.27369.32372.03372.03205,600
21 Apr 2023377.20379.20373.30373.39373.39248,300
20 Apr 2023375.00375.88371.82375.06375.06234,900
19 Apr 2023371.81378.52371.80377.97377.97196,400
18 Apr 2023371.66377.95371.15375.00375.00339,500
17 Apr 2023364.88365.93361.16362.60362.60189,700
14 Apr 2023360.97366.01358.06364.37364.37175,400
13 Apr 2023359.80365.67359.80363.46363.46193,300
12 Apr 2023360.51365.99358.45359.01359.01352,300
11 Apr 2023353.08358.43349.89357.48357.48263,900
10 Apr 2023348.49351.98345.30351.95351.95138,700
06 Apr 2023344.82352.91342.59352.80352.80170,900
05 Apr 2023359.00359.00346.45347.72347.72201,900
04 Apr 2023355.84359.45353.51359.22359.22231,900
03 Apr 2023351.27355.19349.15354.01354.01289,900
31 Mar 2023345.93356.54345.93354.64354.64392,700
30 Mar 2023344.08345.91341.99344.10344.10175,500
29 Mar 2023334.86341.45333.09341.05341.05218,000
28 Mar 2023332.22332.82327.25330.99330.99139,500
27 Mar 2023330.00333.77329.63332.25332.25262,600
24 Mar 2023323.41329.81319.63329.48329.48179,100
23 Mar 2023322.60326.84319.18322.55322.55237,700
22 Mar 2023328.47330.28320.34320.71320.71148,300
21 Mar 2023327.49330.71325.00329.57329.57200,400
20 Mar 2023326.66330.14323.94327.10327.10220,600
17 Mar 2023330.86334.29325.73326.61326.61547,000
16 Mar 2023327.82333.88326.00331.42331.42267,500
15 Mar 2023322.19331.29320.33328.11328.11366,900
14 Mar 2023326.75329.36321.21325.07325.07343,600
13 Mar 2023307.16327.78305.06322.06322.06486,800
10 Mar 2023317.04317.04307.18309.80309.80273,000
09 Mar 2023327.76329.74318.21318.34318.34207,600
08 Mar 2023317.80326.72316.80326.70326.70275,600
07 Mar 2023320.17322.69317.03318.26318.26340,400
06 Mar 2023331.38333.37320.06320.24320.24278,800
03 Mar 2023323.11330.31323.11330.23330.23229,200
02 Mar 2023319.93323.74318.05321.15321.15249,700
01 Mar 2023319.75323.56318.24320.10320.10242,000
28 Feb 2023322.72326.30319.84321.25321.25363,600
27 Feb 2023330.14333.65323.67324.64324.64241,200
24 Feb 2023332.85333.55326.41327.05327.05380,800
23 Feb 2023335.33341.84333.97339.60339.60327,200
22 Feb 2023335.69337.40330.60334.59334.59305,300
21 Feb 2023339.92343.15332.58333.26333.26443,600
17 Feb 2023336.22344.72333.07343.60343.60630,300
16 Feb 2023324.04344.53314.64339.09339.09726,600
15 Feb 2023324.52332.79323.54332.77332.77409,100
14 Feb 2023323.24330.88321.02326.19326.19320,100
13 Feb 2023324.79327.03322.49325.92325.92261,600
10 Feb 2023322.23324.58320.16322.54322.54178,300
09 Feb 2023331.27334.75326.28327.03327.03306,000
08 Feb 2023335.23337.60323.76326.09326.09287,900
07 Feb 2023326.65338.70325.65336.28336.28220,800
06 Feb 2023327.91331.52325.96327.50327.50372,200
03 Feb 2023335.64341.05331.27332.57332.57310,000
02 Feb 2023342.21347.49340.44345.29345.29371,900
01 Feb 2023322.41337.45318.87336.46336.46312,600
31 Jan 2023317.81322.79315.58322.77322.77164,800
30 Jan 2023323.25327.04317.29317.35317.35234,900
27 Jan 2023319.42327.92319.21327.47327.47188,900
26 Jan 2023323.46324.43317.90320.88320.88180,600
25 Jan 2023312.84319.51305.20318.15318.15168,700
24 Jan 2023325.75327.32317.53319.00319.00157,200
23 Jan 2023316.00325.52316.00324.90324.90202,000
20 Jan 2023306.44316.39304.67316.00316.00192,100
19 Jan 2023302.98307.47301.69305.34305.34305,700
18 Jan 2023321.25323.77304.57305.13305.13293,900
17 Jan 2023317.39319.77313.33319.12319.12280,300
13 Jan 2023312.26317.32309.94316.76316.76278,700
12 Jan 2023320.28321.41310.70316.56316.56295,600
11 Jan 2023315.38318.09310.15318.09318.09378,300
10 Jan 2023318.20322.23312.00313.07313.07243,000
09 Jan 2023315.20327.25313.41318.99318.99327,300
06 Jan 2023309.65312.57301.74310.91310.91208,200
05 Jan 2023316.86317.01305.95306.52306.52285,300
04 Jan 2023322.62324.84315.89320.68320.68217,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...