News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

345.42

-12.94

(-3.61%)

At close: 04:00PM EDT

345.42

-0.66

(-0.19%)

After hours:

04:11PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	352.33	356.02	342.68	345.42	345.42	205,700
13 May 2022	350.79	363.83	348.38	358.36	358.36	315,900
12 May 2022	335.85	351.81	333.40	345.20	345.20	309,800
11 May 2022	350.64	359.50	339.16	340.48	340.48	381,900
10 May 2022	354.55	364.36	342.10	354.66	354.66	376,200
09 May 2022	355.53	358.11	348.23	354.20	354.20	356,900
06 May 2022	378.61	378.61	362.45	363.91	363.91	283,000
05 May 2022	389.04	392.24	370.89	380.21	380.21	329,900
04 May 2022	386.34	394.37	373.58	393.49	393.49	251,200
03 May 2022	393.12	396.03	385.86	387.30	387.30	261,100
02 May 2022	396.11	398.84	385.53	394.61	394.61	361,700
29 Apr 2022	400.28	408.45	393.86	394.71	394.71	447,700
28 Apr 2022	383.25	404.76	383.25	403.66	403.66	457,300
27 Apr 2022	375.20	384.06	368.72	370.50	370.50	290,300
26 Apr 2022	393.99	393.99	374.97	375.04	375.04	245,800
25 Apr 2022	382.16	396.83	381.41	396.45	396.45	443,000
22 Apr 2022	395.68	396.70	385.00	385.40	385.40	239,700
21 Apr 2022	411.43	417.08	394.09	396.85	396.85	163,400
20 Apr 2022	413.88	414.93	405.58	406.55	406.55	210,100
19 Apr 2022	397.83	411.33	397.32	410.79	410.79	149,900
18 Apr 2022	406.08	408.38	394.68	397.10	397.10	185,000
14 Apr 2022	419.36	419.36	404.61	404.83	404.83	133,800
13 Apr 2022	410.95	420.89	409.86	418.34	418.34	143,700
12 Apr 2022	418.28	426.78	411.23	412.23	412.23	110,900
11 Apr 2022	422.08	424.88	413.23	414.16	414.16	229,900
08 Apr 2022	437.36	437.36	425.09	425.76	425.76	102,200
07 Apr 2022	428.06	440.07	427.91	437.88	437.88	211,800
06 Apr 2022	432.10	433.94	425.68	430.34	430.34	175,500
05 Apr 2022	443.86	450.96	437.02	438.75	438.75	169,500
04 Apr 2022	445.12	450.51	443.69	444.26	444.26	164,000
01 Apr 2022	443.44	446.39	439.42	443.94	443.94	183,400
31 Mar 2022	445.45	451.96	443.56	444.89	444.89	314,800
30 Mar 2022	445.98	447.89	441.53	444.00	444.00	116,500
29 Mar 2022	444.79	453.03	441.71	451.63	451.63	154,400
28 Mar 2022	431.21	438.85	430.17	438.30	438.30	119,800
25 Mar 2022	437.97	437.97	424.55	429.52	429.52	111,100
24 Mar 2022	430.60	436.83	422.92	436.60	436.60	123,100
23 Mar 2022	434.07	437.35	426.97	428.02	428.02	103,800
22 Mar 2022	438.99	446.03	434.24	441.33	441.33	136,500
21 Mar 2022	432.28	436.69	424.94	435.56	435.56	176,300
18 Mar 2022	423.44	437.23	420.34	435.99	435.99	418,400
17 Mar 2022	411.99	423.89	411.99	423.79	423.79	158,700
16 Mar 2022	409.38	418.72	398.77	415.07	415.07	224,300
15 Mar 2022	395.79	404.91	393.94	403.33	403.33	195,700
14 Mar 2022	398.64	406.64	389.46	391.52	391.52	218,900
11 Mar 2022	412.17	412.17	397.74	398.31	398.31	256,400
10 Mar 2022	410.77	413.19	404.41	408.13	408.13	140,200
09 Mar 2022	413.01	422.32	413.01	418.65	418.65	146,800
08 Mar 2022	405.64	413.46	399.44	404.14	404.14	210,800
07 Mar 2022	421.10	422.08	408.19	408.23	408.23	277,800
04 Mar 2022	420.67	424.39	411.65	416.68	416.68	140,700
03 Mar 2022	431.80	439.32	418.31	420.47	420.47	158,400
02 Mar 2022	426.39	431.01	418.22	427.41	427.41	151,500
01 Mar 2022	428.51	428.88	419.59	422.33	422.33	192,800
28 Feb 2022	426.88	434.83	420.99	428.26	428.26	249,800
25 Feb 2022	423.19	430.71	416.56	429.92	429.92	156,700
24 Feb 2022	385.95	427.68	385.00	425.29	425.29	332,800
23 Feb 2022	409.13	411.39	397.12	397.39	397.39	225,900
22 Feb 2022	407.60	414.55	403.71	408.33	408.33	301,200
18 Feb 2022	426.05	426.76	409.85	411.28	411.28	362,200
17 Feb 2022	444.51	453.37	428.00	428.62	428.62	451,900
16 Feb 2022	474.36	474.36	462.13	469.74	469.74	178,600
15 Feb 2022	474.31	479.77	470.26	477.13	477.13	202,600
14 Feb 2022	467.44	474.81	460.42	467.28	467.28	225,400
11 Feb 2022	480.89	485.12	462.63	467.67	467.67	242,700
10 Feb 2022	480.01	492.59	478.77	483.21	483.21	170,900
09 Feb 2022	482.56	491.22	480.44	491.07	491.07	142,900
08 Feb 2022	468.46	474.76	467.19	472.04	472.04	247,100
07 Feb 2022	471.34	479.47	470.75	471.75	471.75	155,000
04 Feb 2022	459.62	478.00	454.30	470.75	470.75	231,100
03 Feb 2022	463.01	465.18	455.00	461.39	461.39	196,000
02 Feb 2022	475.30	480.92	466.57	470.71	470.71	173,700
01 Feb 2022	473.75	479.98	469.45	475.35	475.35	169,000
31 Jan 2022	450.17	474.28	450.17	473.80	473.80	194,600
28 Jan 2022	436.62	450.81	428.68	450.52	450.52	162,300
27 Jan 2022	441.81	449.28	430.66	433.20	433.20	172,900
26 Jan 2022	452.10	456.64	434.05	437.23	437.23	201,700
25 Jan 2022	456.07	456.55	441.07	446.14	446.14	247,300
24 Jan 2022	447.41	467.45	437.21	466.82	466.82	303,300
21 Jan 2022	459.98	466.67	452.91	454.53	454.53	267,500
20 Jan 2022	471.06	479.00	458.19	458.68	458.68	157,900
19 Jan 2022	468.97	473.73	461.96	466.74	466.74	208,800
18 Jan 2022	471.12	474.47	464.66	465.94	465.94	149,400
14 Jan 2022	478.10	487.68	472.00	480.52	480.52	210,200
13 Jan 2022	504.76	509.96	480.26	480.42	480.42	134,700
12 Jan 2022	505.34	508.76	501.90	504.11	504.11	176,500
11 Jan 2022	486.47	505.50	484.68	505.00	505.00	283,500
10 Jan 2022	474.88	486.47	472.21	486.41	486.41	242,100
07 Jan 2022	492.96	499.21	481.14	483.59	483.59	195,300
06 Jan 2022	489.68	499.65	485.01	493.60	493.60	160,400
05 Jan 2022	518.49	518.49	492.57	492.59	492.59	214,400
04 Jan 2022	525.44	529.27	511.67	520.48	520.48	167,100
03 Jan 2022	536.41	538.96	519.85	523.85	523.85	173,800
31 Dec 2021	537.39	544.04	535.44	537.95	537.95	183,000
30 Dec 2021	536.06	542.24	534.77	538.12	538.12	117,000
29 Dec 2021	532.50	536.15	529.98	534.63	534.63	104,800
28 Dec 2021	533.39	535.67	528.13	531.19	531.19	87,900
27 Dec 2021	527.94	532.73	526.52	532.60	532.60	72,300
23 Dec 2021	525.27	528.99	522.02	523.11	523.11	86,000
22 Dec 2021	519.06	526.33	516.54	525.78	525.78	129,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7030+0.0055(+0.79%)

ASX 2007,112.50+19.50(+0.27%)

OIL114.58+0.38(+0.33%)

GOLD1,824.90+10.90(+0.60%)

BTC-AUD43,480.38+930.15(+2.19%)

News that makes you smarter and richer... For free.

Tyler Technologies, Inc. (TYL)

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7030
+0.0055(+0.79%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
114.58
+0.38(+0.33%)

GOLD
1,824.90
+10.90(+0.60%)

BTC-AUD
43,480.38
+930.15(+2.19%)