Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 May 2022352.33356.02342.68345.42345.42205,700
13 May 2022350.79363.83348.38358.36358.36315,900
12 May 2022335.85351.81333.40345.20345.20309,800
11 May 2022350.64359.50339.16340.48340.48381,900
10 May 2022354.55364.36342.10354.66354.66376,200
09 May 2022355.53358.11348.23354.20354.20356,900
06 May 2022378.61378.61362.45363.91363.91283,000
05 May 2022389.04392.24370.89380.21380.21329,900
04 May 2022386.34394.37373.58393.49393.49251,200
03 May 2022393.12396.03385.86387.30387.30261,100
02 May 2022396.11398.84385.53394.61394.61361,700
29 Apr 2022400.28408.45393.86394.71394.71447,700
28 Apr 2022383.25404.76383.25403.66403.66457,300
27 Apr 2022375.20384.06368.72370.50370.50290,300
26 Apr 2022393.99393.99374.97375.04375.04245,800
25 Apr 2022382.16396.83381.41396.45396.45443,000
22 Apr 2022395.68396.70385.00385.40385.40239,700
21 Apr 2022411.43417.08394.09396.85396.85163,400
20 Apr 2022413.88414.93405.58406.55406.55210,100
19 Apr 2022397.83411.33397.32410.79410.79149,900
18 Apr 2022406.08408.38394.68397.10397.10185,000
14 Apr 2022419.36419.36404.61404.83404.83133,800
13 Apr 2022410.95420.89409.86418.34418.34143,700
12 Apr 2022418.28426.78411.23412.23412.23110,900
11 Apr 2022422.08424.88413.23414.16414.16229,900
08 Apr 2022437.36437.36425.09425.76425.76102,200
07 Apr 2022428.06440.07427.91437.88437.88211,800
06 Apr 2022432.10433.94425.68430.34430.34175,500
05 Apr 2022443.86450.96437.02438.75438.75169,500
04 Apr 2022445.12450.51443.69444.26444.26164,000
01 Apr 2022443.44446.39439.42443.94443.94183,400
31 Mar 2022445.45451.96443.56444.89444.89314,800
30 Mar 2022445.98447.89441.53444.00444.00116,500
29 Mar 2022444.79453.03441.71451.63451.63154,400
28 Mar 2022431.21438.85430.17438.30438.30119,800
25 Mar 2022437.97437.97424.55429.52429.52111,100
24 Mar 2022430.60436.83422.92436.60436.60123,100
23 Mar 2022434.07437.35426.97428.02428.02103,800
22 Mar 2022438.99446.03434.24441.33441.33136,500
21 Mar 2022432.28436.69424.94435.56435.56176,300
18 Mar 2022423.44437.23420.34435.99435.99418,400
17 Mar 2022411.99423.89411.99423.79423.79158,700
16 Mar 2022409.38418.72398.77415.07415.07224,300
15 Mar 2022395.79404.91393.94403.33403.33195,700
14 Mar 2022398.64406.64389.46391.52391.52218,900
11 Mar 2022412.17412.17397.74398.31398.31256,400
10 Mar 2022410.77413.19404.41408.13408.13140,200
09 Mar 2022413.01422.32413.01418.65418.65146,800
08 Mar 2022405.64413.46399.44404.14404.14210,800
07 Mar 2022421.10422.08408.19408.23408.23277,800
04 Mar 2022420.67424.39411.65416.68416.68140,700
03 Mar 2022431.80439.32418.31420.47420.47158,400
02 Mar 2022426.39431.01418.22427.41427.41151,500
01 Mar 2022428.51428.88419.59422.33422.33192,800
28 Feb 2022426.88434.83420.99428.26428.26249,800
25 Feb 2022423.19430.71416.56429.92429.92156,700
24 Feb 2022385.95427.68385.00425.29425.29332,800
23 Feb 2022409.13411.39397.12397.39397.39225,900
22 Feb 2022407.60414.55403.71408.33408.33301,200
18 Feb 2022426.05426.76409.85411.28411.28362,200
17 Feb 2022444.51453.37428.00428.62428.62451,900
16 Feb 2022474.36474.36462.13469.74469.74178,600
15 Feb 2022474.31479.77470.26477.13477.13202,600
14 Feb 2022467.44474.81460.42467.28467.28225,400
11 Feb 2022480.89485.12462.63467.67467.67242,700
10 Feb 2022480.01492.59478.77483.21483.21170,900
09 Feb 2022482.56491.22480.44491.07491.07142,900
08 Feb 2022468.46474.76467.19472.04472.04247,100
07 Feb 2022471.34479.47470.75471.75471.75155,000
04 Feb 2022459.62478.00454.30470.75470.75231,100
03 Feb 2022463.01465.18455.00461.39461.39196,000
02 Feb 2022475.30480.92466.57470.71470.71173,700
01 Feb 2022473.75479.98469.45475.35475.35169,000
31 Jan 2022450.17474.28450.17473.80473.80194,600
28 Jan 2022436.62450.81428.68450.52450.52162,300
27 Jan 2022441.81449.28430.66433.20433.20172,900
26 Jan 2022452.10456.64434.05437.23437.23201,700
25 Jan 2022456.07456.55441.07446.14446.14247,300
24 Jan 2022447.41467.45437.21466.82466.82303,300
21 Jan 2022459.98466.67452.91454.53454.53267,500
20 Jan 2022471.06479.00458.19458.68458.68157,900
19 Jan 2022468.97473.73461.96466.74466.74208,800
18 Jan 2022471.12474.47464.66465.94465.94149,400
14 Jan 2022478.10487.68472.00480.52480.52210,200
13 Jan 2022504.76509.96480.26480.42480.42134,700
12 Jan 2022505.34508.76501.90504.11504.11176,500
11 Jan 2022486.47505.50484.68505.00505.00283,500
10 Jan 2022474.88486.47472.21486.41486.41242,100
07 Jan 2022492.96499.21481.14483.59483.59195,300
06 Jan 2022489.68499.65485.01493.60493.60160,400
05 Jan 2022518.49518.49492.57492.59492.59214,400
04 Jan 2022525.44529.27511.67520.48520.48167,100
03 Jan 2022536.41538.96519.85523.85523.85173,800
31 Dec 2021537.39544.04535.44537.95537.95183,000
30 Dec 2021536.06542.24534.77538.12538.12117,000
29 Dec 2021532.50536.15529.98534.63534.63104,800
28 Dec 2021533.39535.67528.13531.19531.1987,900
27 Dec 2021527.94532.73526.52532.60532.6072,300
23 Dec 2021525.27528.99522.02523.11523.1186,000
22 Dec 2021519.06526.33516.54525.78525.78129,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...