Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tyler Technologies (NY: TYL ) 572.68 -8.51 (-1.46%) Official Closing Price Updated: 4:10 PM EDT, Aug 22, 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 (%) Aug 21, 2024 576.34 581.24 576.34 581.19 180,474 +4.56(+0.79%) Aug 20, 2024 580.88 584.58 575.91 576.63 199,164 -2.95(-0.51%) Aug 19, 2024 584.00 585.75 579.04 579.58 168,948 -4.59(-0.79%) Aug 16, 2024 580.54 584.24 578.83 584.17 177,595 +2.16(+0.37%) Aug 15, 2024 581.59 582.30 578.24 582.01 175,512 +0.83(+0.14%) Aug 14, 2024 578.32 584.89 577.84 581.18 130,396 +1.90(+0.33%) Aug 13, 2024 581.42 581.88 576.56 579.28 158,002 -0.48(-0.08%) Aug 12, 2024 575.99 580.34 570.84 579.76 200,915 +4.53(+0.79%) Aug 09, 2024 577.96 578.34 572.22 575.23 132,439 -4.29(-0.74%) Aug 08, 2024 571.27 580.40 567.74 579.52 186,088 +11.04(+1.94%) Aug 07, 2024 569.21 578.94 565.21 568.48 223,996 -2.15(-0.38%) Aug 06, 2024 566.17 579.56 566.17 570.63 212,111 +1.62(+0.28%) Aug 05, 2024 560.57 575.76 555.34 569.01 297,141 -6.80(-1.18%) Aug 02, 2024 563.50 575.86 557.16 575.81 271,756 +6.10(+1.07%) Aug 01, 2024 566.64 572.23 560.14 569.71 236,211 +1.60(+0.28%) Jul 31, 2024 574.79 574.79 565.01 568.11 342,447 -6.44(-1.12%) Jul 30, 2024 579.68 580.60 568.56 574.55 300,571 -2.44(-0.42%) Jul 29, 2024 584.35 588.04 575.37 576.99 487,121 -13.66(-2.31%) Jul 26, 2024 570.91 593.50 569.25 590.65 586,307 +26.31(+4.66%) Jul 25, 2024 528.06 572.80 526.79 564.34 622,653 +48.54(+9.41%) Jul 24, 2024 525.45 525.57 515.79 515.80 294,406 -10.57(-2.01%) Jul 23, 2024 529.19 533.46 526.26 526.37 200,611 -2.72(-0.51%) Jul 22, 2024 526.65 531.07 524.50 529.09 184,846 +4.76(+0.91%) Jul 19, 2024 528.88 528.88 520.71 524.33 153,625 -1.58(-0.30%) Jul 18, 2024 528.64 533.81 525.40 525.91 211,345 -2.12(-0.40%) Jul 17, 2024 526.90 531.57 525.82 528.03 259,968 -0.89(-0.17%) Jul 16, 2024 521.65 528.95 517.90 528.92 155,206 +8.01(+1.54%) Jul 15, 2024 525.00 527.71 520.18 520.91 186,680 -2.17(-0.41%) Jul 12, 2024 515.46 525.56 514.50 523.08 265,327 +8.77(+1.71%) Jul 11, 2024 515.00 521.14 509.19 514.31 197,753 +2.43(+0.47%) Jul 10, 2024 509.37 512.16 503.54 511.88 179,909 +3.02(+0.59%) Jul 09, 2024 512.75 512.75 504.91 508.86 149,922 -2.62(-0.51%) Jul 08, 2024 513.00 514.43 507.31 511.48 144,439 -1.94(-0.38%) Jul 05, 2024 509.03 513.46 506.95 513.42 178,005 +4.86(+0.96%) Jul 03, 2024 507.28 514.38 504.95 508.56 111,288 -0.44(-0.09%) Jul 02, 2024 501.98 519.44 501.98 509.00 192,758 +9.48(+1.90%) Jul 01, 2024 502.79 502.79 495.21 499.52 258,679 -3.26(-0.65%) Jun 28, 2024 498.93 506.07 497.12 502.78 665,137 +8.97(+1.82%) Jun 27, 2024 488.63 497.43 485.00 493.81 257,755 +5.18(+1.06%) Jun 26, 2024 486.02 491.26 484.05 488.63 149,770 +0.39(+0.08%) Jun 25, 2024 492.95 494.60 485.17 488.24 194,662 -3.33(-0.68%) Jun 24, 2024 488.51 495.24 486.41 491.57 265,680 +2.43(+0.50%) Jun 21, 2024 479.96 489.64 476.42 489.14 1,028,456 +10.10(+2.11%) Jun 20, 2024 474.16 479.22 469.66 479.04 259,613 +6.14(+1.30%) Jun 18, 2024 465.68 473.23 463.84 472.90 234,747 +5.63(+1.20%) Jun 17, 2024 465.98 468.19 458.50 467.27 385,492 -4.52(-0.96%) Jun 14, 2024 472.57 475.05 470.41 471.79 170,008 -2.70(-0.57%) Jun 13, 2024 477.59 480.15 471.05 474.49 224,192 -4.09(-0.85%) Jun 12, 2024 486.63 490.06 477.93 478.58 344,874 -3.39(-0.70%) Jun 11, 2024 476.00 483.35 476.00 481.97 275,032 +4.95(+1.04%) Jun 10, 2024 480.90 483.13 476.86 477.02 204,176 -4.82(-1.00%) Jun 07, 2024 481.50 484.24 480.22 481.84 148,839 +0.42(+0.09%) Jun 06, 2024 486.35 490.25 480.78 481.42 133,229 -2.41(-0.50%) Jun 05, 2024 480.60 484.27 478.52 483.83 133,431 +4.73(+0.99%) Jun 04, 2024 473.12 480.56 467.89 479.10 167,495 +4.91(+1.04%) 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.