U.S. markets close in 4 hours 46 minutes

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
444.81-1.44 (-0.32%)
As of 11:12AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021446.25447.11443.18444.81444.8134,391
Jun 21, 2021439.02447.62435.11446.25446.25284,900
Jun 18, 2021443.70451.28438.71440.21440.21774,600
Jun 17, 2021428.13445.49428.13443.26443.26361,800
Jun 16, 2021432.48436.02425.53430.98430.98225,000
Jun 15, 2021435.82439.39427.87428.75428.75198,000
Jun 14, 2021432.35438.24431.43437.05437.05280,400
Jun 11, 2021425.00431.55424.91430.79430.79251,200
Jun 10, 2021412.42426.21412.42424.52424.52200,500
Jun 09, 2021414.88420.91414.71416.31416.31213,600
Jun 08, 2021411.48416.27411.03413.17413.17186,100
Jun 07, 2021405.47411.00403.52407.55407.55318,000
Jun 04, 2021398.01404.91398.01403.22403.22245,000
Jun 03, 2021401.16401.16394.61395.29395.29306,800
Jun 02, 2021401.73406.16400.21400.99400.99231,600
Jun 01, 2021402.75406.21400.48402.00402.00154,100
May 28, 2021411.47411.47403.15403.16403.16217,000
May 27, 2021403.89408.56399.84408.06408.06368,200
May 26, 2021402.99408.95402.23405.07405.07305,100
May 25, 2021403.84405.60401.84404.12404.12223,100
May 24, 2021406.12406.12402.98403.83403.83174,700
May 21, 2021407.84408.70400.81401.88401.88532,600
May 20, 2021396.48405.78396.00403.52403.52222,900
May 19, 2021392.68397.36390.54395.70395.70166,400
May 18, 2021392.33400.71391.64396.59396.59357,000
May 17, 2021394.87395.99389.98391.74391.74111,800
May 14, 2021390.35401.93386.98398.95398.95318,500
May 13, 2021392.08395.56384.38387.29387.29266,600
May 12, 2021388.77393.65385.00388.00388.00323,200
May 11, 2021386.75401.38386.49394.02394.02208,700
May 10, 2021397.62400.23392.07392.22392.22300,900
May 07, 2021406.12410.27398.36399.87399.87194,100
May 06, 2021398.39405.85395.71403.02403.02230,500
May 05, 2021417.06417.06400.44400.98400.98363,500
May 04, 2021425.54427.73413.28415.03415.03230,500
May 03, 2021427.19433.50426.40428.65428.65273,600
Apr 30, 2021426.08430.47422.75424.86424.86275,900
Apr 29, 2021444.95444.95422.10426.59426.59379,100
Apr 28, 2021447.33447.33439.56440.80440.80212,100
Apr 27, 2021456.47456.80445.73447.14447.14260,000
Apr 26, 2021450.84456.27445.16454.88454.88260,500
Apr 23, 2021454.01456.00450.54451.50451.50165,900
Apr 22, 2021451.62456.95448.19451.35451.35137,400
Apr 21, 2021445.36452.33443.45451.99451.99144,400
Apr 20, 2021446.78449.27442.89446.14446.14117,900
Apr 19, 2021447.44449.00445.29445.96445.96186,000
Apr 16, 2021448.83450.14445.51448.20448.20146,900
Apr 15, 2021447.57450.49443.62449.43449.43113,800
Apr 14, 2021444.25453.63441.02443.26443.26190,700
Apr 13, 2021438.54445.18437.18444.66444.66158,800
Apr 12, 2021438.71442.76433.67437.11437.11151,100
Apr 09, 2021437.40443.58432.35442.67442.67126,900
Apr 08, 2021435.87440.89435.66437.01437.01252,500
Apr 07, 2021435.05435.97431.12432.07432.07126,200
Apr 06, 2021435.39439.72429.79435.26435.26244,900
Apr 05, 2021433.40438.05431.87437.15437.15161,600
Apr 01, 2021430.00435.17426.75431.82431.82247,000
Mar 31, 2021417.06428.82415.13424.53424.53266,300
Mar 30, 2021414.70416.97407.91414.21414.21162,200
Mar 29, 2021419.53423.13413.70417.87417.87183,600
Mar 26, 2021410.77420.05409.43419.48419.48252,600
Mar 25, 2021412.56413.32404.04411.72411.72196,200
Mar 24, 2021421.46421.46409.21411.33411.33172,600
Mar 23, 2021422.14423.73418.76420.61420.61201,100
Mar 22, 2021416.82425.67416.66420.70420.70162,300
Mar 19, 2021418.25423.84412.89420.04420.04548,400
Mar 18, 2021418.27424.77416.55417.98417.98221,000
Mar 17, 2021424.13426.92416.41423.37423.37208,900
Mar 16, 2021425.51431.46423.57424.72424.72190,600
Mar 15, 2021411.14426.11411.14425.02425.02300,400
Mar 12, 2021410.00412.12400.37411.82411.82322,400
Mar 11, 2021410.67414.42406.29411.87411.87418,600
Mar 10, 2021405.59406.72398.67400.82400.82232,500
Mar 09, 2021406.97411.33402.52403.35403.35430,800
Mar 08, 2021398.54407.95390.78398.28398.28427,700
Mar 05, 2021431.03432.99398.24401.06401.061,277,900
Mar 04, 2021428.00428.00372.80379.56379.562,193,700
Mar 03, 2021461.97461.97438.62439.20439.20203,600
Mar 02, 2021475.52475.64463.99464.45464.45129,600
Mar 01, 2021466.08479.79465.42477.05477.05233,500
Feb 26, 2021462.92469.60458.36463.42463.42360,600
Feb 25, 2021469.95474.30459.13461.31461.31281,500
Feb 24, 2021461.18475.11456.88473.19473.19210,200
Feb 23, 2021455.82465.00447.99462.12462.12265,000
Feb 22, 2021468.57470.76458.20459.62459.62162,400
Feb 19, 2021474.51479.62472.90473.88473.88181,800
Feb 18, 2021466.24472.63463.82470.99470.99198,500
Feb 17, 2021471.00471.23460.04469.04469.04160,400
Feb 16, 2021471.78474.82465.13471.73471.73206,400
Feb 12, 2021465.08475.43463.02474.79474.79213,800
Feb 11, 2021451.45466.43444.13466.05466.05253,300
Feb 10, 2021433.50456.03430.65450.62450.62524,900
Feb 09, 2021429.98429.98421.36423.12423.12256,800
Feb 08, 2021425.70428.11421.83427.42427.42262,300
Feb 05, 2021426.46428.52418.20422.12422.12295,300
Feb 04, 2021428.15430.33423.82424.90424.90198,800
Feb 03, 2021432.04432.98424.61427.56427.56131,300
Feb 02, 2021428.00431.09424.52429.66429.66325,200
Feb 01, 2021426.99430.50416.63426.78426.78416,300
Jan 29, 2021427.74434.48422.50422.79422.79255,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...