Australia markets closed

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
333.03+0.55 (+0.17%)
As of 02:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022331.26337.17329.54333.03333.0385,880
30 June 2022333.00334.47325.65332.48332.48231,900
29 June 2022334.77337.48328.78335.33335.33192,100
28 June 2022341.60344.60333.92334.20334.20203,800
27 June 2022345.24345.24337.86341.70341.70194,500
24 June 2022330.85345.76329.54345.33345.33360,400
23 June 2022318.52328.32315.72327.26327.26212,500
22 June 2022307.44319.22307.44315.11315.11196,900
21 June 2022313.16319.60311.44311.83311.83207,900
17 June 2022303.64315.46303.64310.70310.70545,700
16 June 2022309.88312.28300.85303.39303.39291,100
15 June 2022315.96323.35311.34318.27318.27253,300
14 June 2022316.09317.69308.37310.58310.58292,500
13 June 2022325.24326.09314.72315.92315.92374,400
10 June 2022345.69345.69337.40337.52337.52224,300
09 June 2022361.68364.04351.59351.61351.61161,800
08 June 2022361.34366.56358.34363.45363.45193,200
07 June 2022357.67364.80355.56363.58363.58173,200
06 June 2022360.55363.67354.11356.42356.42146,500
03 June 2022354.53358.66350.70356.85356.85202,900
02 June 2022344.53361.52344.47361.09361.09219,500
01 June 2022361.19364.40342.75345.87345.87345,800
31 May 2022360.88361.78352.25355.82355.821,738,100
27 May 2022355.34364.26354.34362.48362.48376,600
26 May 2022345.78353.71339.80351.39351.39299,200
25 May 2022333.72345.85331.89342.21342.21288,800
24 May 2022340.00340.00330.12333.88333.88249,200
23 May 2022344.61344.61334.11343.37343.37252,100
20 May 2022345.86348.80331.48341.73341.73326,300
19 May 2022331.28349.70331.00340.29340.29392,900
18 May 2022341.43343.04327.97331.13331.13346,300
17 May 2022351.32354.39340.62347.07347.07360,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...