tiprankstipranks
Trending News
More News >
Tyler Technologies (TYL)
NYSE:TYL
US Market

Tyler Technologies (TYL) Historical Prices

Compare
672 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
575.57
581.04
572.02
576.22
576.22
+0.42%
158,992
0.54
Jun 05, 2025
580.00
580.00
570.78
573.79
573.79
-0.72%
222,978
0.75
Jun 04, 2025
573.91
582.12
562.51
577.98
577.98
+0.69%
353,473
1.20
Jun 03, 2025
560.30
575.61
557.24
574.01
574.01
+1.65%
338,836
1.14
Jun 02, 2025
570.52
571.89
559.27
564.72
564.72
-2.13%
223,895
0.75
May 30, 2025
573.20
577.73
569.83
576.99
576.99
+0.93%
457,622
1.55
May 29, 2025
574.97
574.97
566.47
571.68
571.68
-0.34%
260,627
0.88
May 28, 2025
576.24
580.27
572.58
573.64
573.64
-0.43%
265,093
0.90
May 27, 2025
572.28
578.69
568.41
576.11
576.11
+1.78%
206,372
0.70
May 23, 2025
564.30
570.35
559.59
566.02
566.02
-0.25%
181,266
0.62
May 22, 2025
566.82
571.72
563.11
567.42
567.42
+0.11%
164,576
0.56
May 21, 2025
569.23
577.40
563.09
566.82
566.82
-1.29%
241,294
0.81
May 20, 2025
571.81
575.65
569.63
574.23
574.23
+0.02%
193,261
0.65
May 19, 2025
573.05
577.54
569.25
574.09
574.09
-0.49%
173,741
0.58
May 16, 2025
570.88
580.64
570.00
576.90
576.90
+0.73%
183,232
0.61
May 15, 2025
562.97
574.96
561.35
572.73
572.73
+1.91%
166,344
0.54
May 14, 2025
565.27
570.27
558.50
562.00
562.00
-1.02%
352,872
1.14
May 13, 2025
567.56
575.82
558.66
567.80
567.80
+0.46%
342,601
1.12
May 12, 2025
568.59
571.10
559.21
565.19
565.19
+0.88%
334,273
1.10
May 09, 2025
562.90
565.50
551.33
560.25
560.25
-0.45%
191,747
0.63
May 08, 2025
562.44
568.48
558.38
562.81
562.81
+0.91%
211,409
0.69
May 07, 2025
555.49
561.95
554.87
557.71
557.71
+0.91%
253,100
0.83
May 06, 2025
544.73
553.34
540.50
552.67
552.67
+0.61%
218,569
0.72
May 05, 2025
547.57
552.36
547.03
549.34
549.34
-0.12%
229,929
0.76
May 02, 2025
545.00
551.65
539.28
550.00
550.00
+1.93%
235,688
0.78
May 01, 2025
542.41
544.51
533.14
539.60
539.60
-0.68%
249,943
0.82
Apr 30, 2025
532.13
544.16
525.86
543.30
543.30
+1.71%
569,328
1.91
Apr 29, 2025
523.77
536.71
523.15
534.15
534.15
+2.38%
426,769
1.44
Apr 28, 2025
526.01
526.01
513.52
521.72
521.72
-0.56%
483,997
1.65
Apr 25, 2025
530.50
532.52
513.61
524.64
524.64
-1.10%
543,893
1.89
Apr 24, 2025
557.19
574.91
525.59
530.50
530.50
-6.81%
778,861
2.80
Apr 23, 2025
578.81
584.08
567.72
569.27
569.27
+0.96%
371,833
1.35
Apr 22, 2025
551.78
568.16
551.46
563.84
563.84
+1.50%
296,176
1.08
Apr 21, 2025
565.31
567.12
547.76
555.53
555.53
-2.57%
190,066
0.69
Apr 17, 2025
568.42
577.27
567.12
570.20
570.20
+0.16%
222,569
0.81
Apr 16, 2025
571.60
578.35
563.46
569.29
569.29
-1.58%
157,688
0.57
Apr 15, 2025
573.67
579.77
570.92
578.43
578.43
+1.16%
192,805
0.70
Apr 14, 2025
573.36
575.69
566.61
571.81
571.81
+0.58%
152,451
0.55
Apr 11, 2025
558.14
570.05
553.77
568.54
568.54
+1.96%
209,334
0.76
Apr 10, 2025
559.61
563.85
539.68
557.59
557.59
-1.31%
414,004
1.51
Apr 09, 2025
518.27
570.98
514.77
564.98
564.98
+8.30%
492,947
1.82
Apr 08, 2025
550.52
550.52
514.51
521.68
521.68
-2.50%
313,752
1.16
Apr 07, 2025
531.23
552.99
514.91
535.03
535.03
-0.60%
432,796
1.63
Apr 04, 2025
562.06
562.24
537.61
538.24
538.24
-5.52%
475,645
1.82
Apr 03, 2025
575.04
580.98
566.45
569.68
569.68
-2.08%
281,733
1.09
Apr 02, 2025
578.71
585.56
576.13
581.81
581.81
-0.47%
232,095
0.90
Apr 01, 2025
582.61
586.11
576.71
584.53
584.53
+0.54%
222,073
0.87
Mar 31, 2025
577.58
587.56
566.11
581.39
581.39
+0.30%
415,571
1.66
Mar 28, 2025
578.62
580.56
569.95
579.66
579.66
+0.22%
297,671
1.21
Mar 27, 2025
579.20
581.39
573.01
578.40
578.40
+0.19%
162,487
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis