Australia markets closed

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
480.52+0.10 (+0.02%)
At close: 04:00PM EST
480.52 0.00 (0.00%)
After hours: 04:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 2021501.69519.52499.79519.36519.36132,900
20 Dec 2021496.66500.59492.78500.04500.04139,100
17 Dec 2021501.63509.67495.23501.67501.67437,000
16 Dec 2021521.00523.63499.22503.41503.41151,000
15 Dec 2021508.00520.00501.51519.64519.64195,400
14 Dec 2021510.42513.46500.88505.82505.82176,700
13 Dec 2021516.49517.53509.87515.01515.01193,300
10 Dec 2021516.94523.52509.80515.08515.08158,600
09 Dec 2021529.22530.49512.69513.22513.22169,200
08 Dec 2021523.57530.89517.23529.97529.97179,300
07 Dec 2021516.80525.75516.39524.06524.06192,700
06 Dec 2021501.49509.80495.00507.73507.73109,500
03 Dec 2021518.15518.15494.00501.55501.55149,000
02 Dec 2021504.56520.24500.46518.15518.15163,400
01 Dec 2021521.63523.98501.50501.87501.87206,000
30 Nov 2021524.50533.11517.20518.98518.98436,600
29 Nov 2021509.05522.99508.00521.28521.28182,400
26 Nov 2021508.37518.85500.50501.43501.4386,800
24 Nov 2021514.46521.09511.46514.53514.53159,700
23 Nov 2021539.15547.51514.23517.72517.72216,600
22 Nov 2021548.34549.99538.21539.99539.99151,500
19 Nov 2021547.28549.47542.25547.88547.88153,900
18 Nov 2021542.23546.09538.55540.99540.9995,200
17 Nov 2021553.82557.55540.84542.04542.0497,200
16 Nov 2021551.04553.98548.15552.14552.14160,000
15 Nov 2021550.89553.51547.70551.28551.28117,300
12 Nov 2021544.00551.22541.61550.19550.19123,300
11 Nov 2021537.66544.45534.75543.86543.86176,100
10 Nov 2021540.86544.18532.59534.13534.13104,400
09 Nov 2021541.76544.30537.31541.77541.77116,000
08 Nov 2021534.45542.40529.82541.76541.76149,600
05 Nov 2021541.53544.33530.62533.10533.10177,900
04 Nov 2021545.29549.08538.37539.64539.64210,700
03 Nov 2021541.14545.50536.31544.90544.90164,000
02 Nov 2021543.88543.88538.04541.89541.89235,500
01 Nov 2021543.00544.14536.17541.07541.07201,300
29 Oct 2021537.79546.98534.41543.22543.22232,600
28 Oct 2021532.39543.87528.62536.86536.86246,400
27 Oct 2021531.92532.89522.26525.36525.36152,700
26 Oct 2021533.00535.33528.75529.79529.79149,800
25 Oct 2021528.43534.82525.86532.41532.41169,600
22 Oct 2021517.11528.95517.10527.79527.79129,700
21 Oct 2021516.49518.85510.69516.70516.70175,400
20 Oct 2021507.45513.49504.38511.90511.9079,600
19 Oct 2021507.96508.84504.53506.07506.07146,700
18 Oct 2021503.29509.98501.16505.35505.35136,800
15 Oct 2021500.00504.88497.98503.58503.58140,200
14 Oct 2021490.49499.96490.49499.41499.41128,000
13 Oct 2021480.78487.60479.54486.99486.99112,100
12 Oct 2021477.35483.78476.88479.12479.1273,300
11 Oct 2021474.50479.62473.09475.81475.8191,200
08 Oct 2021471.05477.39468.00475.91475.91106,300
07 Oct 2021469.18474.44468.41470.69470.6984,500
06 Oct 2021454.40464.49454.19464.43464.43100,600
05 Oct 2021456.84461.78456.84459.01459.01130,800
04 Oct 2021460.89461.32452.26456.01456.01288,100
01 Oct 2021460.67466.57460.48464.33464.33114,700
30 Sept 2021455.56462.90455.56458.65458.65246,800
29 Sept 2021456.76460.62453.97454.98454.98112,800
28 Sept 2021464.60464.60450.20453.10453.10161,500
27 Sept 2021479.47479.47467.33468.26468.26163,500
24 Sept 2021480.37484.99479.51482.51482.51106,300
23 Sept 2021471.07483.74469.45482.43482.43233,500
22 Sept 2021463.03468.29460.96467.91467.9188,800
21 Sept 2021463.57465.81459.56462.06462.06130,500
20 Sept 2021463.32466.90455.99460.08460.08141,900
17 Sept 2021465.76470.40464.95467.56467.56331,500
16 Sept 2021465.53469.48462.60467.76467.76100,700
15 Sept 2021468.36469.44465.51466.41466.41119,400
14 Sept 2021466.32471.73466.32467.97467.97102,000
13 Sept 2021474.68474.68463.65465.79465.79201,500
10 Sept 2021480.25483.49471.30471.68471.68103,800
09 Sept 2021483.61485.69477.09477.49477.4959,500
08 Sept 2021484.23488.59482.12482.81482.8193,700
07 Sept 2021486.53486.53480.09483.77483.7794,600
03 Sept 2021486.88491.34486.64488.10488.1098,200
02 Sept 2021488.54488.54483.37486.46486.46135,300
01 Sept 2021486.04491.10485.04487.38487.38175,800
31 Aug 2021482.83486.66479.43485.70485.70218,800
30 Aug 2021476.71480.48476.21477.28477.2885,700
27 Aug 2021475.05481.15473.65476.17476.17101,600
26 Aug 2021475.81477.30469.53474.63474.63141,900
25 Aug 2021473.09477.23470.47475.81475.81159,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...