Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tyler Technologies
(NY:
TYL
)
481.84
+0.42 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
360.88
361.77
352.25
355.82
1,735,462
-6.66(-1.84%)
May 27, 2022
355.34
364.26
354.34
362.48
376,663
+11.09(+3.16%)
May 26, 2022
345.78
353.71
339.80
351.39
299,170
+9.18(+2.68%)
May 25, 2022
333.72
345.85
331.89
342.21
288,827
+8.33(+2.49%)
May 24, 2022
340.00
340.00
330.12
333.88
249,319
-9.49(-2.76%)
May 23, 2022
344.61
344.61
334.11
343.37
252,089
+1.64(+0.48%)
May 20, 2022
345.86
348.80
331.48
341.73
326,286
+1.44(+0.42%)
May 19, 2022
331.28
349.70
331.00
340.29
412,082
+9.16(+2.77%)
May 18, 2022
341.43
343.04
327.97
331.13
346,293
-15.94(-4.59%)
May 17, 2022
351.32
354.39
340.62
347.07
360,746
+1.65(+0.48%)
May 16, 2022
352.33
356.02
342.68
345.42
205,735
-12.94(-3.61%)
May 13, 2022
350.79
363.83
348.38
358.36
315,866
+13.16(+3.81%)
May 12, 2022
335.85
351.81
333.39
345.20
309,829
+4.72(+1.39%)
May 11, 2022
350.64
359.50
339.16
340.48
381,899
-14.18(-4.00%)
May 10, 2022
354.55
364.36
342.10
354.66
376,208
+0.46(+0.13%)
May 09, 2022
355.53
358.11
348.23
354.20
356,937
-9.71(-2.67%)
May 06, 2022
378.61
378.61
362.45
363.91
283,019
-16.30(-4.29%)
May 05, 2022
389.04
392.24
370.88
380.21
329,887
-13.28(-3.37%)
May 04, 2022
386.34
394.37
373.58
393.49
251,170
+6.19(+1.60%)
May 03, 2022
393.12
396.03
385.86
387.30
261,110
-7.31(-1.85%)
May 02, 2022
396.11
398.84
385.52
394.61
361,723
-0.10(-0.03%)
Apr 29, 2022
400.28
408.44
393.86
394.71
448,521
-8.95(-2.22%)
Apr 28, 2022
383.25
404.76
383.25
403.66
459,746
+33.16(+8.95%)
Apr 27, 2022
375.20
384.06
368.72
370.50
290,275
-4.54(-1.21%)
Apr 26, 2022
393.99
393.99
374.96
375.04
245,753
-21.41(-5.40%)
Apr 25, 2022
382.16
396.83
381.41
396.45
442,967
+11.05(+2.87%)
Apr 22, 2022
395.68
396.70
385.00
385.40
239,679
-11.45(-2.89%)
Apr 21, 2022
411.43
417.08
394.09
396.85
163,449
-9.70(-2.39%)
Apr 20, 2022
413.88
414.93
405.58
406.55
210,093
-4.24(-1.03%)
Apr 19, 2022
397.83
411.33
397.31
410.79
153,372
+13.69(+3.45%)
Apr 18, 2022
406.08
408.38
394.68
397.10
185,006
-7.73(-1.91%)
Apr 14, 2022
419.36
419.36
404.61
404.83
133,782
-13.51(-3.23%)
Apr 13, 2022
410.95
420.89
409.86
418.34
143,704
+6.11(+1.48%)
Apr 12, 2022
418.28
426.78
411.23
412.23
110,923
-1.93(-0.47%)
Apr 11, 2022
422.08
424.88
413.23
414.16
229,882
-11.60(-2.72%)
Apr 08, 2022
437.36
437.36
425.09
425.76
102,198
-12.12(-2.77%)
Apr 07, 2022
428.06
440.07
427.91
437.88
211,820
+7.54(+1.75%)
Apr 06, 2022
432.10
433.94
425.68
430.34
175,490
-8.41(-1.92%)
Apr 05, 2022
443.86
450.96
437.02
438.75
169,499
-5.51(-1.24%)
Apr 04, 2022
445.12
450.51
443.69
444.26
164,001
+0.32(+0.07%)
Apr 01, 2022
443.44
446.38
439.42
443.94
183,371
-0.95(-0.21%)
Mar 31, 2022
445.45
451.96
443.56
444.89
314,843
+0.89(+0.20%)
Mar 30, 2022
445.98
447.89
441.53
444.00
116,457
-7.63(-1.69%)
Mar 29, 2022
444.79
453.03
441.71
451.63
154,386
+13.33(+3.04%)
Mar 28, 2022
431.21
438.85
430.17
438.30
119,818
+8.78(+2.04%)
Mar 25, 2022
437.97
437.97
424.55
429.52
111,118
-7.08(-1.62%)
Mar 24, 2022
430.60
436.83
422.92
436.60
123,058
+8.58(+2.00%)
Mar 23, 2022
434.07
437.35
426.97
428.02
103,844
-13.31(-3.02%)
Mar 22, 2022
438.99
446.03
434.24
441.33
136,984
+5.77(+1.32%)
Mar 21, 2022
432.28
436.69
424.94
435.56
176,302
-0.43(-0.10%)
Mar 18, 2022
423.44
437.23
420.34
435.99
421,314
+12.20(+2.88%)
Mar 17, 2022
411.99
423.89
411.99
423.79
161,510
+8.72(+2.10%)
Mar 16, 2022
409.38
418.71
398.77
415.07
224,335
+11.74(+2.91%)
Mar 15, 2022
395.79
404.91
393.94
403.33
195,670
+11.81(+3.02%)
Mar 14, 2022
398.64
406.64
389.46
391.52
218,925
-6.79(-1.70%)
Mar 11, 2022
412.17
412.17
397.74
398.31
256,447
-9.82(-2.41%)
Mar 10, 2022
410.77
404.40
408.13
140,225
-10.52(-2.51%)
Mar 09, 2022
413.01
422.32
413.01
418.65
146,836
+14.51(+3.59%)
Mar 08, 2022
405.64
413.46
399.44
404.14
210,803
-4.09(-1.00%)
Mar 07, 2022
421.10
422.07
408.19
408.23
277,787
-8.45(-2.03%)
Mar 04, 2022
420.67
424.39
411.65
416.68
140,715
-3.79(-0.90%)
Mar 03, 2022
431.80
439.32
418.31
420.47
158,442
-6.94(-1.62%)
Mar 02, 2022
426.39
431.00
418.22
427.41
151,542
+5.08(+1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.