Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
579.07
-0.97 (-0.17%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 586.36 | 588.81 | 579.04 | 580.04 | 580.04 | -0.87% | 171,545 |
| Sep 24, 2024 | 582.56 | 585.61 | 578.87 | 585.15 | 585.15 | 0.24% | 179,906 |
| Sep 23, 2024 | 580.39 | 585.03 | 573.23 | 583.74 | 583.74 | 1.03% | 285,236 |
| Sep 20, 2024 | 576.89 | 579.69 | 570.17 | 577.80 | 577.80 | -0.42% | 1,471,127 |
| Sep 19, 2024 | 586.11 | 586.11 | 576.32 | 580.25 | 580.25 | 0.13% | 369,581 |
| Sep 18, 2024 | 577.79 | 583.01 | 570.63 | 579.49 | 579.49 | 0.02% | 275,360 |
| Sep 17, 2024 | 586.19 | 591.18 | 576.07 | 579.39 | 579.39 | -1.08% | 248,767 |
| Sep 16, 2024 | 584.56 | 590.49 | 582.04 | 585.73 | 585.73 | 0.65% | 230,587 |
| Sep 13, 2024 | 583.18 | 584.67 | 579.43 | 581.96 | 581.96 | -0.21% | 140,010 |
| Sep 12, 2024 | 587.00 | 590.31 | 569.66 | 583.17 | 583.17 | -0.55% | 183,746 |
| Sep 11, 2024 | 592.93 | 592.93 | 578.75 | 586.41 | 586.41 | -1.52% | 170,875 |
| Sep 10, 2024 | 592.08 | 598.93 | 586.10 | 595.46 | 595.46 | 1.10% | 216,757 |
| Sep 9, 2024 | 586.97 | 590.80 | 583.57 | 588.99 | 588.99 | 1.35% | 316,379 |
| Sep 6, 2024 | 586.84 | 590.00 | 579.84 | 581.16 | 581.16 | -0.46% | 215,837 |
| Sep 5, 2024 | 581.93 | 586.42 | 579.74 | 583.86 | 583.86 | -0.48% | 138,228 |
| Sep 4, 2024 | 576.50 | 587.14 | 576.50 | 586.66 | 586.66 | 1.37% | 184,960 |
| Sep 3, 2024 | 587.12 | 587.77 | 574.76 | 578.72 | 578.72 | -1.56% | 180,741 |
| Aug 30, 2024 | 589.90 | 592.23 | 583.07 | 587.87 | 587.87 | 0.04% | 294,709 |
| Aug 29, 2024 | 583.16 | 592.45 | 583.16 | 587.63 | 587.63 | 1.13% | 176,618 |
| Aug 28, 2024 | 577.93 | 581.88 | 577.09 | 581.05 | 581.05 | 0.43% | 111,626 |
| Aug 27, 2024 | 571.75 | 581.86 | 571.75 | 578.59 | 578.59 | 1.21% | 141,298 |
| Aug 26, 2024 | 571.92 | 575.27 | 570.80 | 571.68 | 571.68 | -0.01% | 208,483 |
| Aug 23, 2024 | 576.14 | 576.32 | 567.02 | 571.73 | 571.73 | -0.17% | 203,128 |
| Aug 22, 2024 | 581.14 | 581.37 | 570.89 | 572.68 | 572.68 | -1.46% | 145,516 |
| Aug 21, 2024 | 576.34 | 581.24 | 576.34 | 581.19 | 581.19 | 0.79% | 180,474 |
| Aug 20, 2024 | 580.88 | 584.58 | 575.91 | 576.63 | 576.63 | -0.51% | 199,164 |
| Aug 19, 2024 | 584.00 | 585.75 | 579.04 | 579.58 | 579.58 | -0.79% | 165,248 |
| Aug 16, 2024 | 580.54 | 584.24 | 578.83 | 584.17 | 584.17 | 0.37% | 177,595 |
| Aug 15, 2024 | 581.59 | 582.30 | 578.24 | 582.01 | 582.01 | 0.14% | 175,512 |
| Aug 14, 2024 | 578.32 | 584.89 | 577.84 | 581.18 | 581.18 | 0.33% | 130,396 |
| Aug 13, 2024 | 581.42 | 581.88 | 576.56 | 579.28 | 579.28 | -0.08% | 158,002 |
| Aug 12, 2024 | 575.99 | 580.34 | 570.84 | 579.76 | 579.76 | 0.79% | 200,915 |
| Aug 9, 2024 | 577.96 | 578.34 | 572.22 | 575.23 | 575.23 | -0.74% | 132,439 |
| Aug 8, 2024 | 571.27 | 580.41 | 567.74 | 579.52 | 579.52 | 1.94% | 186,088 |
| Aug 7, 2024 | 569.21 | 578.94 | 565.21 | 568.48 | 568.48 | -0.38% | 223,996 |
| Aug 6, 2024 | 566.17 | 579.56 | 566.17 | 570.63 | 570.63 | 0.28% | 212,111 |
| Aug 5, 2024 | 560.57 | 575.76 | 555.34 | 569.01 | 569.01 | -1.18% | 297,162 |
| Aug 2, 2024 | 563.50 | 575.86 | 557.16 | 575.81 | 575.81 | 1.07% | 271,472 |
| Aug 1, 2024 | 566.64 | 572.23 | 560.15 | 569.71 | 569.71 | 0.28% | 236,128 |
| Jul 31, 2024 | 574.79 | 574.79 | 565.01 | 568.11 | 568.11 | -1.12% | 342,449 |
| Jul 30, 2024 | 579.68 | 580.60 | 568.56 | 574.55 | 574.55 | -0.42% | 300,571 |
| Jul 29, 2024 | 584.35 | 588.04 | 575.37 | 576.99 | 576.99 | -2.31% | 487,121 |
| Jul 26, 2024 | 570.91 | 593.50 | 569.25 | 590.65 | 590.65 | 4.66% | 584,307 |
| Jul 25, 2024 | 528.06 | 572.80 | 526.79 | 564.34 | 564.34 | 9.41% | 622,653 |
| Jul 24, 2024 | 525.45 | 525.57 | 515.79 | 515.80 | 515.80 | -2.01% | 294,349 |
| Jul 23, 2024 | 529.19 | 533.46 | 526.26 | 526.37 | 526.37 | -0.51% | 200,611 |
| Jul 22, 2024 | 526.65 | 531.07 | 524.50 | 529.09 | 529.09 | 0.91% | 184,846 |
| Jul 19, 2024 | 528.88 | 528.88 | 520.71 | 524.33 | 524.33 | -0.30% | 153,624 |
| Jul 18, 2024 | 528.64 | 533.81 | 525.40 | 525.91 | 525.91 | -0.40% | 211,337 |
| Jul 17, 2024 | 526.90 | 531.57 | 525.82 | 528.03 | 528.03 | -0.17% | 259,968 |
| Jul 16, 2024 | 521.65 | 528.95 | 517.90 | 528.92 | 528.92 | 1.54% | 154,148 |
| Jul 15, 2024 | 525.00 | 527.71 | 520.18 | 520.91 | 520.91 | -0.41% | 186,680 |
| Jul 12, 2024 | 515.46 | 525.56 | 514.50 | 523.08 | 523.08 | 1.71% | 265,327 |
| Jul 11, 2024 | 515.00 | 521.14 | 509.19 | 514.31 | 514.31 | 0.47% | 197,753 |
| Jul 10, 2024 | 509.37 | 512.16 | 503.54 | 511.88 | 511.88 | 0.59% | 173,270 |
| Jul 9, 2024 | 512.75 | 512.75 | 504.91 | 508.86 | 508.86 | -0.51% | 149,922 |
| Jul 8, 2024 | 513.00 | 514.43 | 507.31 | 511.48 | 511.48 | -0.38% | 144,439 |
| Jul 5, 2024 | 509.03 | 513.46 | 506.95 | 513.42 | 513.42 | 0.96% | 178,005 |
| Jul 3, 2024 | 507.28 | 514.38 | 504.95 | 508.56 | 508.56 | -0.09% | 111,288 |
| Jul 2, 2024 | 501.98 | 519.44 | 501.98 | 509.00 | 509.00 | 1.90% | 192,760 |
| Jul 1, 2024 | 502.79 | 502.79 | 495.21 | 499.52 | 499.52 | -0.65% | 258,679 |
| Jun 28, 2024 | 498.93 | 506.07 | 497.12 | 502.78 | 502.78 | 1.82% | 665,137 |
| Jun 27, 2024 | 488.63 | 497.43 | 485.00 | 493.81 | 493.81 | 1.06% | 257,755 |
| Jun 26, 2024 | 486.02 | 491.26 | 484.05 | 488.63 | 488.63 | 0.08% | 149,770 |
| Jun 25, 2024 | 492.95 | 494.60 | 485.17 | 488.24 | 488.24 | -0.68% | 194,662 |
| Jun 24, 2024 | 488.51 | 495.24 | 486.41 | 491.57 | 491.57 | 0.50% | 265,680 |
| Jun 21, 2024 | 479.96 | 489.64 | 476.42 | 489.14 | 489.14 | 2.11% | 1,027,445 |
| Jun 20, 2024 | 474.16 | 479.22 | 469.66 | 479.04 | 479.04 | 1.30% | 259,613 |
| Jun 18, 2024 | 465.68 | 473.23 | 463.84 | 472.90 | 472.90 | 1.20% | 234,747 |
| Jun 17, 2024 | 465.98 | 468.19 | 458.50 | 467.27 | 467.27 | -0.96% | 385,492 |
| Jun 14, 2024 | 472.57 | 475.05 | 470.41 | 471.79 | 471.79 | -0.57% | 170,008 |
| Jun 13, 2024 | 477.59 | 480.16 | 471.05 | 474.49 | 474.49 | -0.85% | 224,192 |
| Jun 12, 2024 | 486.63 | 490.06 | 477.93 | 478.58 | 478.58 | -0.70% | 344,874 |
| Jun 11, 2024 | 476.00 | 483.35 | 476.00 | 481.97 | 481.97 | 1.04% | 275,032 |
| Jun 10, 2024 | 480.90 | 483.14 | 476.86 | 477.02 | 477.02 | -1.00% | 204,176 |
| Jun 7, 2024 | 481.50 | 484.24 | 480.22 | 481.84 | 481.84 | 0.09% | 148,839 |
| Jun 6, 2024 | 486.35 | 490.26 | 480.78 | 481.42 | 481.42 | -0.50% | 133,229 |
| Jun 5, 2024 | 480.60 | 484.27 | 478.52 | 483.83 | 483.83 | 0.99% | 133,431 |
| Jun 4, 2024 | 473.12 | 480.56 | 467.89 | 479.10 | 479.10 | 1.04% | 167,495 |
| Jun 3, 2024 | 480.28 | 480.28 | 468.01 | 474.19 | 474.19 | -1.28% | 161,616 |
| May 31, 2024 | 477.08 | 480.36 | 468.35 | 480.36 | 480.36 | 0.62% | 299,343 |
| May 30, 2024 | 473.07 | 480.90 | 470.00 | 477.38 | 477.38 | 0.42% | 220,316 |
| May 29, 2024 | 476.16 | 481.02 | 475.37 | 475.40 | 475.40 | -0.78% | 185,998 |
| May 28, 2024 | 490.71 | 492.49 | 476.11 | 479.13 | 479.13 | -2.63% | 311,026 |
| May 24, 2024 | 491.30 | 494.84 | 486.89 | 492.05 | 492.05 | 0.19% | 92,009 |
| May 23, 2024 | 499.55 | 499.55 | 487.90 | 491.13 | 491.13 | -1.28% | 207,029 |
| May 22, 2024 | 497.26 | 500.49 | 495.64 | 497.51 | 497.51 | 0.31% | 147,744 |
| May 21, 2024 | 494.78 | 498.66 | 492.75 | 495.98 | 495.98 | 0.42% | 152,696 |
| May 20, 2024 | 490.00 | 495.00 | 488.15 | 493.92 | 493.92 | 0.98% | 129,885 |
| May 17, 2024 | 489.94 | 489.94 | 485.86 | 489.14 | 489.14 | 0.24% | 110,509 |
| May 16, 2024 | 488.99 | 490.86 | 485.32 | 487.97 | 487.97 | -0.24% | 188,877 |
| May 15, 2024 | 487.23 | 492.57 | 483.94 | 489.14 | 489.14 | 0.88% | 211,934 |
| May 14, 2024 | 482.22 | 487.11 | 477.99 | 484.85 | 484.85 | 0.78% | 224,000 |
| May 13, 2024 | 486.73 | 487.28 | 479.61 | 481.10 | 481.10 | -0.76% | 131,957 |
| May 10, 2024 | 482.95 | 488.71 | 480.42 | 484.76 | 484.76 | 0.61% | 197,162 |
| May 9, 2024 | 481.69 | 483.86 | 475.61 | 481.84 | 481.84 | 0.17% | 176,293 |
| May 8, 2024 | 481.17 | 485.41 | 477.16 | 481.02 | 481.02 | -0.07% | 195,985 |
| May 7, 2024 | 476.40 | 483.83 | 474.01 | 481.38 | 481.38 | 1.13% | 280,929 |
| May 6, 2024 | 472.08 | 477.86 | 471.31 | 476.02 | 476.02 | 1.50% | 198,618 |
| May 3, 2024 | 470.00 | 471.53 | 464.15 | 469.00 | 469.00 | 0.98% | 176,465 |