Tyler Technologies, Inc. (TYL)
NYSE: TYL · Real-Time Price · USD
601.14
+1.46 (0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed
Tyler Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 599.68 | 602.33 | 596.04 | 601.14 | 601.14 | 0.24% | 236,621 |
Nov 19, 2024 | 599.12 | 603.77 | 597.60 | 599.68 | 599.68 | -0.25% | 269,380 |
Nov 18, 2024 | 597.10 | 603.53 | 596.04 | 601.19 | 601.19 | 0.68% | 225,405 |
Nov 15, 2024 | 611.67 | 611.67 | 595.50 | 597.10 | 597.10 | -2.80% | 252,742 |
Nov 14, 2024 | 619.12 | 624.18 | 612.55 | 614.28 | 614.28 | -0.42% | 281,830 |
Nov 13, 2024 | 621.40 | 628.00 | 614.22 | 616.87 | 616.87 | -0.36% | 243,869 |
Nov 12, 2024 | 613.35 | 620.04 | 609.34 | 619.12 | 619.12 | 0.96% | 234,661 |
Nov 11, 2024 | 624.87 | 629.96 | 612.91 | 613.23 | 613.23 | -1.60% | 307,381 |
Nov 8, 2024 | 617.00 | 627.52 | 611.33 | 623.22 | 623.22 | 1.28% | 307,195 |
Nov 7, 2024 | 604.23 | 619.76 | 604.23 | 615.35 | 615.35 | 2.01% | 271,076 |
Nov 6, 2024 | 621.66 | 625.00 | 595.31 | 603.20 | 603.20 | -0.52% | 356,395 |
Nov 5, 2024 | 600.75 | 607.00 | 597.05 | 606.35 | 606.35 | 0.96% | 191,652 |
Nov 4, 2024 | 604.61 | 605.11 | 596.54 | 600.61 | 600.61 | -0.36% | 150,037 |
Nov 1, 2024 | 605.63 | 610.35 | 602.26 | 602.75 | 602.75 | -0.47% | 238,961 |
Oct 31, 2024 | 612.88 | 616.26 | 603.56 | 605.59 | 605.59 | -1.50% | 250,771 |
Oct 30, 2024 | 613.53 | 616.62 | 609.21 | 614.80 | 614.80 | 0.22% | 233,421 |
Oct 29, 2024 | 605.00 | 616.81 | 605.00 | 613.48 | 613.48 | 1.34% | 317,397 |
Oct 28, 2024 | 608.51 | 609.78 | 604.60 | 605.39 | 605.39 | -0.08% | 195,230 |
Oct 25, 2024 | 613.50 | 617.17 | 604.71 | 605.86 | 605.86 | -0.95% | 238,251 |
Oct 24, 2024 | 593.86 | 631.43 | 587.13 | 611.67 | 611.67 | 5.06% | 597,972 |
Oct 23, 2024 | 585.00 | 589.52 | 582.04 | 582.22 | 582.22 | -0.62% | 304,772 |
Oct 22, 2024 | 587.00 | 588.29 | 584.06 | 585.86 | 585.86 | -0.16% | 205,048 |
Oct 21, 2024 | 588.00 | 590.48 | 583.69 | 586.77 | 586.77 | -0.28% | 267,635 |
Oct 18, 2024 | 588.57 | 590.51 | 585.00 | 588.43 | 588.43 | 0.03% | 179,731 |
Oct 17, 2024 | 589.00 | 589.70 | 586.64 | 588.23 | 588.23 | -0.29% | 187,645 |
Oct 16, 2024 | 594.83 | 595.06 | 585.01 | 589.97 | 589.97 | -1.84% | 184,612 |
Oct 15, 2024 | 602.45 | 606.93 | 600.05 | 601.05 | 601.05 | 0.23% | 253,113 |
Oct 14, 2024 | 596.02 | 601.51 | 594.70 | 599.69 | 599.69 | 0.89% | 183,404 |
Oct 11, 2024 | 588.82 | 597.42 | 588.82 | 594.41 | 594.41 | 1.35% | 222,595 |
Oct 10, 2024 | 590.47 | 590.47 | 582.63 | 586.47 | 586.47 | -0.86% | 206,933 |
Oct 9, 2024 | 594.65 | 597.98 | 587.60 | 591.56 | 591.56 | -0.39% | 223,881 |
Oct 8, 2024 | 586.49 | 596.00 | 584.48 | 593.90 | 593.90 | 2.12% | 301,569 |
Oct 7, 2024 | 583.22 | 586.20 | 578.76 | 581.57 | 581.57 | 0.37% | 235,887 |
Oct 4, 2024 | 584.87 | 584.87 | 577.85 | 579.45 | 579.45 | -0.36% | 172,365 |
Oct 3, 2024 | 585.00 | 585.00 | 579.81 | 581.55 | 581.55 | -0.44% | 93,959 |
Oct 2, 2024 | 578.12 | 584.45 | 573.55 | 584.11 | 584.11 | 0.95% | 125,966 |
Oct 1, 2024 | 582.66 | 584.61 | 576.44 | 578.64 | 578.64 | -0.87% | 192,322 |
Sep 30, 2024 | 577.17 | 584.41 | 575.95 | 583.72 | 583.72 | 1.07% | 188,152 |
Sep 27, 2024 | 578.02 | 582.04 | 574.75 | 577.52 | 577.52 | -0.27% | 141,733 |
Sep 26, 2024 | 583.53 | 585.73 | 577.02 | 579.07 | 579.07 | -0.17% | 158,564 |
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 |