Australia markets closed

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
460.74+2.67 (+0.58%)
At close: 04:00PM EDT
460.71 -0.03 (-0.01%)
After hours: 05:29PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024459.00465.78456.19460.74460.74273,214
25 Apr 2024445.72464.81435.03458.07458.07503,000
24 Apr 2024419.41421.55415.24419.00419.00308,400
23 Apr 2024412.70419.85412.70418.44418.44200,200
22 Apr 2024407.36413.29403.65411.41411.41238,200
19 Apr 2024404.60404.60400.54403.35403.35285,400
18 Apr 2024403.85405.47399.77402.95402.95221,700
17 Apr 2024399.68404.26397.80402.84402.84262,000
16 Apr 2024400.87402.36398.36399.22399.22178,400
15 Apr 2024414.71415.29399.75400.68400.68178,600
12 Apr 2024408.39413.58407.50413.36413.36293,900
11 Apr 2024412.10415.46407.09412.86412.86142,800
10 Apr 2024417.79420.53409.30411.85411.85306,700
09 Apr 2024420.52423.58417.12423.20423.20286,000
08 Apr 2024416.25419.88414.62418.20418.20180,200
05 Apr 2024415.28419.88413.97415.18415.18210,300
04 Apr 2024418.62424.31414.65414.77414.77234,400
03 Apr 2024412.50415.53410.54415.04415.04210,200
02 Apr 2024412.56416.69408.91413.87413.87184,600
01 Apr 2024425.27425.53415.29416.69416.69144,800
28 Mar 2024422.12425.43419.40425.01425.01203,200
27 Mar 2024422.28422.28417.02420.60420.60263,400
26 Mar 2024420.00421.06417.09418.09418.09184,500
25 Mar 2024417.82421.50415.62420.25420.25174,600
22 Mar 2024421.97421.97413.06419.29419.29259,800
21 Mar 2024422.10423.48419.79421.08421.08176,200
20 Mar 2024425.58425.58416.94420.62420.62162,700
19 Mar 2024415.56425.41415.56424.40424.40190,800
18 Mar 2024418.33421.10415.42416.33416.33141,000
15 Mar 2024412.11417.44411.21416.31416.31492,600
14 Mar 2024420.34423.53414.43418.28418.28160,500
13 Mar 2024429.35429.84419.13421.15421.15291,200
12 Mar 2024426.76431.45423.11427.96427.96206,600
11 Mar 2024418.10429.05418.10428.82428.82299,700
08 Mar 2024422.34425.49417.83420.48420.48204,700
07 Mar 2024424.19424.98419.96422.07422.07165,400
06 Mar 2024422.35425.26417.51419.86419.86208,500
05 Mar 2024434.23437.78413.54417.18417.18296,900
04 Mar 2024439.00440.85436.24438.14438.14178,100
01 Mar 2024436.03441.76433.60440.90440.90180,100
29 Feb 2024440.13440.72434.54437.14437.14349,000
28 Feb 2024434.88440.15434.80438.71438.71131,000
27 Feb 2024441.21443.93434.93436.39436.39144,300
26 Feb 2024439.46444.77437.81441.19441.19284,600
23 Feb 2024439.49441.00434.30437.48437.48141,200
22 Feb 2024439.83443.70434.00436.60436.60298,500
21 Feb 2024434.47434.47425.92432.71432.71239,600
20 Feb 2024438.00440.70432.85435.38435.38184,500
16 Feb 2024443.07443.22437.44440.98440.98202,300
15 Feb 2024423.15454.74421.29441.11441.11378,600
14 Feb 2024435.77441.03432.23440.13440.13229,800
13 Feb 2024423.21436.49423.21431.70431.70246,300
12 Feb 2024440.29441.40434.45434.85434.85194,600
09 Feb 2024437.31442.40433.11440.99440.99165,700
08 Feb 2024434.88437.90434.51435.15435.15142,800
07 Feb 2024433.92437.81430.69435.88435.88133,900
06 Feb 2024429.98431.38425.59430.52430.52128,300
05 Feb 2024428.43429.65421.79427.39427.39117,200
02 Feb 2024428.64433.92427.33430.86430.86201,600
01 Feb 2024422.59431.13421.15429.68429.68134,900
31 Jan 2024430.68432.00421.57422.75422.75146,700
30 Jan 2024434.27437.00431.93432.06432.06136,100
29 Jan 2024432.09436.41430.21436.41436.41148,100
26 Jan 2024429.53432.59428.32430.62430.62153,500
25 Jan 2024441.60441.60428.42429.25429.25230,100
24 Jan 2024447.97451.71439.11439.29439.29252,000
23 Jan 2024440.64445.87438.17444.00444.00193,200
22 Jan 2024434.34440.99434.02440.12440.12196,500
19 Jan 2024426.22430.63424.29430.33430.33125,700
18 Jan 2024421.66424.23419.50424.16424.16155,800
17 Jan 2024416.54419.89411.38419.54419.54130,000
16 Jan 2024427.00429.40416.41417.21417.21179,800
12 Jan 2024426.97430.42425.77429.00429.00171,000
11 Jan 2024421.27425.94419.18425.27425.27177,200
10 Jan 2024413.58418.65412.68418.40418.40163,600
09 Jan 2024410.68415.80410.68412.67412.67102,500
08 Jan 2024404.39414.43402.48414.42414.42243,300
05 Jan 2024401.06405.20398.63400.82400.82243,000
04 Jan 2024406.79409.63400.80401.39401.39161,700
03 Jan 2024406.68411.15405.16406.90406.90221,100
02 Jan 2024414.76414.76400.48408.20408.20288,700
29 Dec 2023418.70420.98416.01418.12418.12142,700
28 Dec 2023415.10419.37414.31418.29418.29122,500
27 Dec 2023416.98416.98413.04415.60415.60126,100
26 Dec 2023415.07418.44414.27416.41416.41128,500
22 Dec 2023415.17416.30411.20415.00415.00204,500
21 Dec 2023411.45412.88408.87412.49412.49138,500
20 Dec 2023412.89416.44408.27409.03409.03162,300
19 Dec 2023419.06420.02412.10414.59414.59217,100
18 Dec 2023411.15419.06410.84418.47418.47296,400
15 Dec 2023409.35411.05405.42410.42410.42630,400
14 Dec 2023411.55415.32406.31410.20410.20306,900
13 Dec 2023408.54413.13407.96412.46412.46226,800
12 Dec 2023404.13407.73402.00407.69407.69177,800
11 Dec 2023403.04409.38403.04403.91403.91180,600
08 Dec 2023400.79404.71400.59403.07403.07160,900
07 Dec 2023404.33407.74399.68402.14402.14151,600
06 Dec 2023413.07415.00403.93404.25404.25198,900
05 Dec 2023409.71411.02407.27410.87410.87211,100
04 Dec 2023409.93413.76408.58412.94412.94178,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...