Tyler Technologies (NY: TYL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 394.76 | 399.85 | 390.06 | 396.96 | 380,928 | -0.29(-0.07%) |
| May 30, 2023 | 396.26 | 397.97 | 391.79 | 397.25 | 202,151 | +3.65(+0.93%) |
| May 26, 2023 | 389.73 | 395.81 | 389.73 | 393.60 | 180,578 | +6.32(+1.63%) |
| May 25, 2023 | 390.18 | 390.39 | 384.00 | 387.28 | 216,269 | +2.19(+0.57%) |
| May 24, 2023 | 386.20 | 388.90 | 382.92 | 385.09 | 188,669 | -5.02(-1.29%) |
| May 23, 2023 | 397.06 | 398.52 | 389.71 | 390.11 | 293,173 | -7.86(-1.98%) |
| May 22, 2023 | 392.96 | 401.12 | 392.48 | 397.97 | 270,189 | +3.93(+1.00%) |
| May 19, 2023 | 399.77 | 400.00 | 392.48 | 394.04 | 224,569 | -5.73(-1.43%) |
| May 18, 2023 | 395.00 | 401.51 | 393.99 | 399.77 | 294,855 | +4.64(+1.17%) |
| May 17, 2023 | 387.87 | 395.30 | 385.76 | 395.13 | 351,254 | +8.26(+2.14%) |
| May 16, 2023 | 390.79 | 392.44 | 386.19 | 386.87 | 254,768 | -6.86(-1.74%) |
| May 15, 2023 | 389.76 | 394.07 | 387.30 | 393.73 | 184,573 | +3.05(+0.78%) |
| May 12, 2023 | 388.31 | 390.99 | 385.82 | 390.68 | 145,394 | +2.06(+0.53%) |
| May 11, 2023 | 393.93 | 393.93 | 387.33 | 388.62 | 249,706 | -5.39(-1.37%) |
| May 10, 2023 | 391.97 | 394.26 | 387.75 | 394.01 | 213,430 | +6.17(+1.59%) |
| May 09, 2023 | 385.73 | 389.59 | 385.73 | 387.84 | 218,491 | +0.56(+0.14%) |
| May 08, 2023 | 387.26 | 389.60 | 383.94 | 387.28 | 164,414 | -2.46(-0.63%) |
| May 05, 2023 | 386.28 | 390.25 | 385.71 | 389.74 | 249,954 | +4.15(+1.08%) |
| May 04, 2023 | 382.33 | 386.37 | 377.86 | 385.59 | 236,279 | +3.28(+0.86%) |
| May 03, 2023 | 380.86 | 387.96 | 378.76 | 382.31 | 304,992 | +3.15(+0.83%) |
| May 02, 2023 | 381.99 | 385.60 | 377.14 | 379.16 | 242,518 | -2.66(-0.70%) |
| May 01, 2023 | 376.92 | 383.19 | 376.65 | 381.82 | 287,697 | +2.79(+0.74%) |
| Apr 28, 2023 | 381.56 | 382.34 | 372.66 | 379.03 | 299,081 | -7.17(-1.86%) |
| Apr 27, 2023 | 367.62 | 389.73 | 367.62 | 386.20 | 426,451 | +19.12(+5.21%) |
| Apr 26, 2023 | 366.35 | 372.44 | 364.99 | 367.08 | 283,270 | +3.07(+0.84%) |
| Apr 25, 2023 | 370.31 | 370.31 | 364.00 | 364.01 | 228,302 | -8.02(-2.16%) |
| Apr 24, 2023 | 373.02 | 376.27 | 369.32 | 372.03 | 205,650 | -1.36(-0.36%) |
| Apr 21, 2023 | 377.20 | 379.20 | 373.30 | 373.39 | 248,311 | -1.67(-0.45%) |
| Apr 20, 2023 | 375.00 | 375.88 | 371.82 | 375.06 | 234,856 | -2.91(-0.77%) |
| Apr 19, 2023 | 371.81 | 378.52 | 371.80 | 377.97 | 196,389 | +2.97(+0.79%) |
| Apr 18, 2023 | 371.66 | 377.95 | 371.15 | 375.00 | 339,529 | +12.40(+3.42%) |
| Apr 17, 2023 | 364.88 | 365.93 | 361.16 | 362.60 | 189,746 | -1.77(-0.49%) |
| Apr 14, 2023 | 360.97 | 366.01 | 358.06 | 364.37 | 175,366 | +0.91(+0.25%) |
| Apr 13, 2023 | 359.80 | 365.67 | 359.80 | 363.46 | 193,293 | +4.45(+1.24%) |
| Apr 12, 2023 | 360.51 | 365.99 | 358.45 | 359.01 | 352,336 | +1.53(+0.43%) |
| Apr 11, 2023 | 353.08 | 358.43 | 349.89 | 357.48 | 263,900 | +5.53(+1.57%) |
| Apr 10, 2023 | 348.49 | 351.98 | 345.30 | 351.95 | 138,736 | -0.85(-0.24%) |
| Apr 06, 2023 | 344.82 | 352.91 | 342.59 | 352.80 | 170,948 | +5.08(+1.46%) |
| Apr 05, 2023 | 359.00 | 359.00 | 346.45 | 347.72 | 202,100 | -11.50(-3.20%) |
| Apr 04, 2023 | 355.84 | 359.45 | 353.51 | 359.22 | 231,889 | +5.21(+1.47%) |
| Apr 03, 2023 | 351.27 | 355.19 | 349.14 | 354.01 | 289,937 | -0.63(-0.18%) |
| Mar 31, 2023 | 345.93 | 356.54 | 345.93 | 354.64 | 392,720 | +10.54(+3.06%) |
| Mar 30, 2023 | 344.08 | 345.91 | 341.99 | 344.10 | 175,481 | +3.05(+0.89%) |
| Mar 29, 2023 | 334.86 | 341.45 | 333.09 | 341.05 | 218,007 | +10.06(+3.04%) |
| Mar 28, 2023 | 332.22 | 332.82 | 327.25 | 330.99 | 139,521 | -1.26(-0.38%) |
| Mar 27, 2023 | 330.00 | 333.77 | 329.63 | 332.25 | 262,622 | +2.77(+0.84%) |
| Mar 24, 2023 | 323.41 | 329.81 | 319.63 | 329.48 | 179,093 | +6.93(+2.15%) |
| Mar 23, 2023 | 322.60 | 326.84 | 319.18 | 322.55 | 237,669 | +1.84(+0.57%) |
| Mar 22, 2023 | 328.47 | 330.28 | 320.34 | 320.71 | 148,328 | -8.86(-2.69%) |
| Mar 21, 2023 | 327.49 | 330.71 | 325.00 | 329.57 | 200,435 | +2.47(+0.76%) |
| Mar 20, 2023 | 326.66 | 330.14 | 323.94 | 327.10 | 220,592 | +0.49(+0.15%) |
| Mar 17, 2023 | 330.86 | 334.29 | 325.73 | 326.61 | 547,028 | -4.81(-1.45%) |
| Mar 16, 2023 | 327.82 | 333.88 | 326.00 | 331.42 | 268,178 | +3.31(+1.01%) |
| Mar 15, 2023 | 322.19 | 331.29 | 320.33 | 328.11 | 366,894 | +3.04(+0.94%) |
| Mar 14, 2023 | 326.75 | 329.36 | 321.21 | 325.07 | 343,551 | +3.01(+0.93%) |
| Mar 13, 2023 | 307.16 | 327.77 | 305.06 | 322.06 | 486,805 | +12.26(+3.96%) |
| Mar 10, 2023 | 317.04 | 317.04 | 307.18 | 309.80 | 272,992 | -8.54(-2.68%) |
| Mar 09, 2023 | 327.76 | 329.74 | 318.21 | 318.34 | 207,633 | -8.36(-2.56%) |
| Mar 08, 2023 | 317.80 | 326.72 | 316.80 | 326.70 | 275,646 | +8.44(+2.65%) |
| Mar 07, 2023 | 320.17 | 322.69 | 317.03 | 318.26 | 340,443 | -1.98(-0.62%) |
| Mar 06, 2023 | 331.38 | 333.37 | 320.06 | 320.24 | 278,789 | -9.99(-3.03%) |
| Mar 03, 2023 | 323.11 | 330.31 | 323.11 | 330.23 | 229,154 | +9.08(+2.83%) |
| Mar 02, 2023 | 319.93 | 323.74 | 318.05 | 321.15 | 249,735 | +1.05(+0.33%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Remember last year's Memorial Day travel jams? Chances are they will be much worse this year
- NBA great Dwyane Wade launches Translatable, an online community supporting transgender youth
- Closed casino hotels in Mississippi could house unaccompanied migrant children
- Norfolk Southern will pay $15 million fine as part of federal settlement over Ohio derailment
- Government sues Ticketmaster owner and asks court to break up company's monopoly on live events
- New York will set aside money to help local news outlets hire and retain employees
- Nvidia's stock market value is nearly $2.6 trillion. How it rose to AI prominence, by the numbers
- The Justice Department is suing Ticketmaster and Live Nation. What does that mean for concertgoers?
- Red Nose Day 2024 fights child poverty with the 'whimsy' of a candy castle, monster truck and Legos
- Stock market today: Wall Street slumps to worst day since April on worries about interest rates
Most Read
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • Business
- Government sues Ticketmaster owner and asks court to break up company's monopoly on live events • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.