NYSE - Delayed Quote USD

Tyler Technologies, Inc. (TYL)

403.35 +0.40 (+0.10%)
At close: April 19 at 4:00 PM EDT
396.01 -7.34 (-1.82%)
After hours: April 19 at 4:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 404.60 404.60 400.54 403.35 403.35 285,400
Apr 18, 2024 403.85 405.47 399.77 402.95 402.95 221,700
Apr 17, 2024 399.68 404.26 397.80 402.84 402.84 262,000
Apr 16, 2024 400.87 402.36 398.36 399.22 399.22 178,400
Apr 15, 2024 414.71 415.29 399.75 400.68 400.68 178,600
Apr 12, 2024 408.39 413.58 407.50 413.36 413.36 293,900
Apr 11, 2024 412.10 415.46 407.09 412.86 412.86 142,800
Apr 10, 2024 417.79 420.53 409.30 411.85 411.85 306,700
Apr 9, 2024 420.52 423.58 417.12 423.20 423.20 286,000
Apr 8, 2024 416.25 419.88 414.62 418.20 418.20 180,200
Apr 5, 2024 415.28 419.88 413.97 415.18 415.18 210,300
Apr 4, 2024 418.62 424.31 414.65 414.77 414.77 234,400
Apr 3, 2024 412.50 415.53 410.54 415.04 415.04 210,200
Apr 2, 2024 412.56 416.69 408.91 413.87 413.87 184,600
Apr 1, 2024 425.27 425.53 415.29 416.69 416.69 144,800
Mar 28, 2024 422.12 425.43 419.40 425.01 425.01 203,200
Mar 27, 2024 422.28 422.28 417.02 420.60 420.60 263,400
Mar 26, 2024 420.00 421.06 417.09 418.09 418.09 184,500
Mar 25, 2024 417.82 421.50 415.62 420.25 420.25 174,600
Mar 22, 2024 421.97 421.97 413.06 419.29 419.29 259,800
Mar 21, 2024 422.10 423.48 419.79 421.08 421.08 176,200
Mar 20, 2024 425.58 425.58 416.94 420.62 420.62 162,700
Mar 19, 2024 415.56 425.41 415.56 424.40 424.40 190,800
Mar 18, 2024 418.33 421.10 415.42 416.33 416.33 141,000
Mar 15, 2024 412.11 417.44 411.21 416.31 416.31 492,600
Mar 14, 2024 420.34 423.53 414.43 418.28 418.28 160,500
Mar 13, 2024 429.35 429.84 419.13 421.15 421.15 291,200
Mar 12, 2024 426.76 431.45 423.11 427.96 427.96 206,600
Mar 11, 2024 418.10 429.05 418.10 428.82 428.82 299,700
Mar 8, 2024 422.34 425.49 417.83 420.48 420.48 204,700
Mar 7, 2024 424.19 424.98 419.96 422.07 422.07 165,400
Mar 6, 2024 422.35 425.26 417.51 419.86 419.86 208,500
Mar 5, 2024 434.23 437.78 413.54 417.18 417.18 296,900
Mar 4, 2024 439.00 440.85 436.24 438.14 438.14 178,100
Mar 1, 2024 436.03 441.76 433.60 440.90 440.90 180,100
Feb 29, 2024 440.13 440.72 434.54 437.14 437.14 349,000
Feb 28, 2024 434.88 440.15 434.80 438.71 438.71 131,000
Feb 27, 2024 441.21 443.93 434.93 436.39 436.39 144,300
Feb 26, 2024 439.46 444.77 437.81 441.19 441.19 284,600
Feb 23, 2024 439.49 441.00 434.30 437.48 437.48 141,200
Feb 22, 2024 439.83 443.70 434.00 436.60 436.60 298,500
Feb 21, 2024 434.47 434.47 425.92 432.71 432.71 239,600
Feb 20, 2024 438.00 440.70 432.85 435.38 435.38 184,500
Feb 16, 2024 443.07 443.22 437.44 440.98 440.98 202,300
Feb 15, 2024 423.15 454.74 421.29 441.11 441.11 378,600
Feb 14, 2024 435.77 441.03 432.23 440.13 440.13 229,800
Feb 13, 2024 423.21 436.49 423.21 431.70 431.70 246,300
Feb 12, 2024 440.29 441.40 434.45 434.85 434.85 194,600
Feb 9, 2024 437.31 442.40 433.11 440.99 440.99 165,700
Feb 8, 2024 434.88 437.90 434.51 435.15 435.15 142,800
Feb 7, 2024 433.92 437.81 430.69 435.88 435.88 133,900
Feb 6, 2024 429.98 431.38 425.59 430.52 430.52 128,300
Feb 5, 2024 428.43 429.65 421.79 427.39 427.39 117,200
Feb 2, 2024 428.64 433.92 427.33 430.86 430.86 201,600
Feb 1, 2024 422.59 431.13 421.15 429.68 429.68 134,900
Jan 31, 2024 430.68 432.00 421.57 422.75 422.75 146,700
Jan 30, 2024 434.27 437.00 431.93 432.06 432.06 136,100
Jan 29, 2024 432.09 436.41 430.21 436.41 436.41 148,100
Jan 26, 2024 429.53 432.59 428.32 430.62 430.62 153,500
Jan 25, 2024 441.60 441.60 428.42 429.25 429.25 230,100
Jan 24, 2024 447.97 451.71 439.11 439.29 439.29 252,000
Jan 23, 2024 440.64 445.87 438.17 444.00 444.00 193,200
Jan 22, 2024 434.34 440.99 434.02 440.12 440.12 196,500
Jan 19, 2024 426.22 430.63 424.29 430.33 430.33 125,700
Jan 18, 2024 421.66 424.23 419.50 424.16 424.16 155,800
Jan 17, 2024 416.54 419.89 411.38 419.54 419.54 130,000
Jan 16, 2024 427.00 429.40 416.41 417.21 417.21 179,800
Jan 12, 2024 426.97 430.42 425.77 429.00 429.00 171,000
Jan 11, 2024 421.27 425.94 419.18 425.27 425.27 177,200
Jan 10, 2024 413.58 418.65 412.68 418.40 418.40 163,600
Jan 9, 2024 410.68 415.80 410.68 412.67 412.67 102,500
Jan 8, 2024 404.39 414.43 402.48 414.42 414.42 243,300
Jan 5, 2024 401.06 405.20 398.63 400.82 400.82 243,000
Jan 4, 2024 406.79 409.63 400.80 401.39 401.39 161,700
Jan 3, 2024 406.68 411.15 405.16 406.90 406.90 221,100
Jan 2, 2024 414.76 414.76 400.48 408.20 408.20 288,700
Dec 29, 2023 418.70 420.98 416.01 418.12 418.12 142,700
Dec 28, 2023 415.10 419.37 414.31 418.29 418.29 122,500
Dec 27, 2023 416.98 416.98 413.04 415.60 415.60 126,100
Dec 26, 2023 415.07 418.44 414.27 416.41 416.41 128,500
Dec 22, 2023 415.17 416.30 411.20 415.00 415.00 204,500
Dec 21, 2023 411.45 412.88 408.87 412.49 412.49 138,500
Dec 20, 2023 412.89 416.44 408.27 409.03 409.03 162,300
Dec 19, 2023 419.06 420.02 412.10 414.59 414.59 217,100
Dec 18, 2023 411.15 419.06 410.84 418.47 418.47 296,400
Dec 15, 2023 409.35 411.05 405.42 410.42 410.42 630,400
Dec 14, 2023 411.55 415.32 406.31 410.20 410.20 306,900
Dec 13, 2023 408.54 413.13 407.96 412.46 412.46 226,800
Dec 12, 2023 404.13 407.73 402.00 407.69 407.69 177,800
Dec 11, 2023 403.04 409.38 403.04 403.91 403.91 180,600
Dec 8, 2023 400.79 404.71 400.59 403.07 403.07 160,900
Dec 7, 2023 404.33 407.74 399.68 402.14 402.14 151,600
Dec 6, 2023 413.07 415.00 403.93 404.25 404.25 198,900
Dec 5, 2023 409.71 411.02 407.27 410.87 410.87 211,100
Dec 4, 2023 409.93 413.76 408.58 412.94 412.94 178,000
Dec 1, 2023 408.50 413.89 405.98 413.73 413.73 190,700
Nov 30, 2023 407.59 408.97 401.41 408.84 408.84 301,900
Nov 29, 2023 412.44 417.01 405.69 407.31 407.31 208,600
Nov 28, 2023 410.22 411.79 406.63 407.15 407.15 140,100
Nov 27, 2023 408.87 413.71 407.39 411.27 411.27 151,500
Nov 24, 2023 412.08 413.41 409.23 410.12 410.12 52,400
Nov 22, 2023 414.04 415.18 411.51 411.87 411.87 133,600
Nov 21, 2023 410.19 413.76 408.91 411.04 411.04 204,400
Nov 20, 2023 411.14 414.04 410.07 411.99 411.99 271,300
Nov 17, 2023 420.92 421.66 410.03 411.34 411.34 345,800
Nov 16, 2023 417.97 421.05 416.44 417.68 417.68 307,400
Nov 15, 2023 421.58 423.36 416.64 417.67 417.67 347,200
Nov 14, 2023 422.84 424.33 419.13 419.55 419.55 328,200
Nov 13, 2023 418.43 418.71 414.91 416.38 416.38 202,500
Nov 10, 2023 414.18 420.00 411.57 418.70 418.70 186,000
Nov 9, 2023 415.92 418.75 411.72 413.28 413.28 151,500
Nov 8, 2023 413.69 416.14 410.38 415.69 415.69 167,800
Nov 7, 2023 415.70 415.88 410.47 411.62 411.62 238,500
Nov 6, 2023 410.00 413.64 408.13 412.72 412.72 227,600
Nov 3, 2023 408.26 421.15 403.85 416.25 416.25 342,200
Nov 2, 2023 387.48 420.41 378.56 405.75 405.75 586,100
Nov 1, 2023 373.38 375.04 362.50 370.70 370.70 356,800
Oct 31, 2023 368.40 376.36 366.13 372.90 372.90 404,700
Oct 30, 2023 367.27 370.17 363.78 367.77 367.77 179,000
Oct 27, 2023 365.97 367.86 361.89 363.60 363.60 209,000
Oct 26, 2023 368.20 370.44 361.16 365.28 365.28 285,600
Oct 25, 2023 372.42 373.80 365.18 366.64 366.64 225,300
Oct 24, 2023 368.24 374.86 367.22 374.16 374.16 221,200
Oct 23, 2023 365.48 370.02 362.99 366.78 366.78 183,900
Oct 20, 2023 377.90 377.90 365.14 367.71 367.71 179,600
Oct 19, 2023 382.28 383.09 375.43 377.00 377.00 184,400
Oct 18, 2023 386.43 386.79 379.24 379.40 379.40 166,500
Oct 17, 2023 382.51 388.13 382.35 387.57 387.57 215,600
Oct 16, 2023 377.55 387.49 376.85 383.98 383.98 270,100
Oct 13, 2023 386.24 386.24 374.68 375.16 375.16 239,600
Oct 12, 2023 394.16 394.16 385.89 387.06 387.06 152,700
Oct 11, 2023 392.84 394.73 389.24 392.42 392.42 168,200
Oct 10, 2023 392.65 395.48 390.56 392.00 392.00 155,800
Oct 9, 2023 385.78 393.08 385.01 392.95 392.95 129,800
Oct 6, 2023 379.63 390.46 378.00 388.24 388.24 203,800
Oct 5, 2023 383.56 385.31 378.74 381.80 381.80 120,500
Oct 4, 2023 383.48 385.51 379.32 384.58 384.58 214,700
Oct 3, 2023 380.29 385.93 378.74 380.84 380.84 201,600
Oct 2, 2023 386.19 386.75 380.19 382.36 382.36 233,000
Sep 29, 2023 391.63 397.29 385.80 386.14 386.14 233,900
Sep 28, 2023 383.59 389.95 380.93 389.58 389.58 232,700
Sep 27, 2023 381.37 386.79 381.22 385.31 385.31 241,800
Sep 26, 2023 386.37 388.86 378.42 380.84 380.84 366,500
Sep 25, 2023 385.86 390.04 383.36 389.04 389.04 214,900
Sep 22, 2023 386.41 391.06 385.28 388.58 388.58 237,700
Sep 21, 2023 389.80 391.71 384.16 384.27 384.27 254,700
Sep 20, 2023 392.87 395.41 391.63 392.53 392.53 162,800
Sep 19, 2023 388.39 393.34 388.01 392.65 392.65 201,600
Sep 18, 2023 375.63 390.56 375.63 390.16 390.16 332,700
Sep 15, 2023 381.55 381.55 374.32 375.38 375.38 439,400
Sep 14, 2023 379.22 382.35 376.25 381.42 381.42 140,400
Sep 13, 2023 381.21 382.25 376.58 378.61 378.61 148,900
Sep 12, 2023 384.35 388.05 380.94 382.31 382.31 151,800
Sep 11, 2023 393.64 394.37 386.47 387.67 387.67 273,900
Sep 8, 2023 390.18 393.55 389.41 392.17 392.17 140,000
Sep 7, 2023 389.05 393.46 387.72 390.91 390.91 187,500
Sep 6, 2023 390.60 394.04 390.27 390.64 390.64 158,500
Sep 5, 2023 396.27 396.66 392.00 392.13 392.13 160,800
Sep 1, 2023 401.00 401.00 393.79 396.66 396.66 195,400
Aug 31, 2023 399.07 401.99 396.52 398.43 398.43 170,400
Aug 30, 2023 392.01 398.88 392.01 397.96 397.96 143,300
Aug 29, 2023 382.45 391.74 379.54 391.59 391.59 168,500
Aug 28, 2023 380.44 385.37 380.28 384.25 384.25 93,700
Aug 25, 2023 376.67 381.05 374.92 378.79 378.79 120,500
Aug 24, 2023 383.69 383.69 375.11 375.12 375.12 110,700
Aug 23, 2023 377.53 383.05 375.27 380.32 380.32 93,800
Aug 22, 2023 375.76 376.91 373.20 375.60 375.60 132,700
Aug 21, 2023 372.45 375.46 371.55 375.05 375.05 138,000
Aug 18, 2023 370.28 374.07 370.01 372.17 372.17 197,900
Aug 17, 2023 378.18 378.18 372.78 373.60 373.60 125,200
Aug 16, 2023 379.55 381.76 377.04 377.09 377.09 123,500
Aug 15, 2023 386.61 388.29 379.36 380.25 380.25 177,600
Aug 14, 2023 385.13 390.96 385.13 387.79 387.79 124,800
Aug 11, 2023 387.14 389.38 385.00 387.56 387.56 126,600
Aug 10, 2023 382.30 389.15 381.98 388.47 388.47 166,300
Aug 9, 2023 377.68 379.78 373.01 378.66 378.66 248,800
Aug 8, 2023 380.00 380.00 371.11 377.59 377.59 276,600
Aug 7, 2023 382.20 384.07 380.11 383.08 383.08 261,600
Aug 4, 2023 385.00 386.31 380.30 381.92 381.92 133,200
Aug 3, 2023 385.53 388.41 378.67 382.61 382.61 222,300
Aug 2, 2023 392.45 394.35 384.92 388.13 388.13 203,200
Aug 1, 2023 396.93 400.60 391.70 398.28 398.28 213,700
Jul 31, 2023 391.11 397.26 390.27 396.63 396.63 209,700
Jul 28, 2023 389.01 395.35 385.74 390.67 390.67 276,200
Jul 27, 2023 411.95 414.56 382.75 383.39 383.39 555,600
Jul 26, 2023 406.98 410.79 403.28 408.42 408.42 213,200
Jul 25, 2023 403.93 409.05 403.78 408.08 408.08 157,600
Jul 24, 2023 402.76 403.54 397.18 402.70 402.70 173,500
Jul 21, 2023 407.05 407.05 401.35 403.33 403.33 278,200
Jul 20, 2023 414.81 416.18 402.90 404.14 404.14 261,500
Jul 19, 2023 423.01 426.83 415.59 417.64 417.64 219,500
Jul 18, 2023 419.12 422.45 415.18 422.13 422.13 136,300
Jul 17, 2023 412.63 422.91 412.63 421.75 421.75 259,900
Jul 14, 2023 419.40 420.39 410.46 410.98 410.98 223,000
Jul 13, 2023 419.47 423.36 417.96 420.65 420.65 157,900
Jul 12, 2023 418.22 419.07 411.34 417.33 417.33 258,500
Jul 11, 2023 414.10 416.26 409.73 412.96 412.96 162,400
Jul 10, 2023 407.50 413.28 407.50 413.12 413.12 159,100
Jul 7, 2023 410.38 412.25 406.45 406.48 406.48 192,500
Jul 6, 2023 408.21 411.87 404.30 410.48 410.48 137,600
Jul 5, 2023 409.82 413.23 409.07 412.32 412.32 138,000
Jul 3, 2023 414.99 416.18 410.13 412.31 412.31 91,300
Jun 30, 2023 415.43 418.91 412.16 416.47 416.47 203,200
Jun 29, 2023 409.85 413.10 408.37 411.73 411.73 217,200
Jun 28, 2023 407.93 413.43 407.36 408.89 408.89 210,400
Jun 27, 2023 404.47 412.75 404.47 407.74 407.74 275,300
Jun 26, 2023 397.25 405.58 396.15 402.05 402.05 489,800
Jun 23, 2023 397.19 402.96 396.79 396.93 396.93 417,300
Jun 22, 2023 392.18 399.29 391.32 399.25 399.25 275,100
Jun 21, 2023 392.19 394.32 388.73 392.19 392.19 256,400
Jun 20, 2023 391.59 394.55 387.71 391.66 391.66 241,800
Jun 16, 2023 398.99 399.74 390.76 393.80 393.80 777,200
Jun 15, 2023 390.07 398.09 387.00 394.60 394.60 295,800
Jun 14, 2023 388.42 393.17 386.18 392.10 392.10 311,100
Jun 13, 2023 395.80 395.80 387.97 389.87 389.87 244,500
Jun 12, 2023 391.88 394.55 390.13 393.52 393.52 203,900
Jun 9, 2023 391.00 394.57 385.41 388.67 388.67 140,200
Jun 8, 2023 386.75 390.72 385.01 389.47 389.47 182,600
Jun 7, 2023 393.00 395.39 387.19 388.32 388.32 267,400
Jun 6, 2023 398.18 398.18 389.57 394.08 394.08 225,200
Jun 5, 2023 395.39 399.12 393.04 398.22 398.22 213,600
Jun 2, 2023 400.00 401.88 394.58 397.69 397.69 262,900
Jun 1, 2023 391.72 401.37 390.86 398.98 398.98 211,400
May 31, 2023 394.76 399.85 390.07 396.96 396.96 380,600
May 30, 2023 396.26 397.97 391.79 397.25 397.25 202,100
May 26, 2023 389.73 395.81 389.73 393.60 393.60 180,600
May 25, 2023 390.18 390.39 384.00 387.28 387.28 216,300
May 24, 2023 386.20 388.90 382.92 385.09 385.09 188,700
May 23, 2023 397.06 398.52 389.71 390.11 390.11 293,200
May 22, 2023 392.96 401.13 392.48 397.97 397.97 270,200
May 19, 2023 399.77 400.00 392.48 394.04 394.04 224,500
May 18, 2023 395.00 401.51 393.99 399.77 399.77 294,900
May 17, 2023 387.87 395.30 385.76 395.13 395.13 351,300
May 16, 2023 390.79 392.44 386.19 386.87 386.87 254,800
May 15, 2023 389.76 394.07 387.30 393.73 393.73 184,600
May 12, 2023 388.31 390.99 385.82 390.68 390.68 145,400
May 11, 2023 393.93 393.93 387.33 388.62 388.62 249,700
May 10, 2023 391.97 394.26 387.75 394.01 394.01 213,400
May 9, 2023 385.73 389.59 385.73 387.84 387.84 218,500
May 8, 2023 387.26 389.60 383.95 387.28 387.28 164,400
May 5, 2023 386.28 390.25 385.71 389.74 389.74 250,000
May 4, 2023 382.33 386.37 377.86 385.59 385.59 236,300
May 3, 2023 380.86 387.96 378.76 382.31 382.31 305,000
May 2, 2023 381.99 385.60 377.14 379.16 379.16 242,100
May 1, 2023 376.92 383.19 376.66 381.82 381.82 287,700
Apr 28, 2023 381.56 382.34 372.66 379.03 379.03 299,100
Apr 27, 2023 367.62 389.73 367.62 386.20 386.20 423,400
Apr 26, 2023 366.35 372.44 364.99 367.08 367.08 280,600
Apr 25, 2023 370.31 370.31 364.00 364.01 364.01 228,300
Apr 24, 2023 373.02 376.27 369.32 372.03 372.03 205,600
Apr 21, 2023 377.20 379.20 373.30 373.39 373.39 248,300
Apr 20, 2023 375.00 375.88 371.82 375.06 375.06 234,900

Related Tickers

ROP Roper Technologies, Inc.
534.38
+1.35%
 
MANH Manhattan Associates, Inc.
226.34
-1.78%
 
ANSS ANSYS, Inc.
322.11
-0.74%
 
SSNC SS&C Technologies Holdings, Inc.
60.82
+0.58%
 
AZPN Aspen Technology, Inc.
198.47
+0.96%
 
PTC PTC Inc.
176.37
+0.38%
 
FICO Fair Isaac Corporation
1,130.06
-2.77%
 
PAYC Paycom Software, Inc.
183.25
-0.88%
 
BSY Bentley Systems, Incorporated
52.46
+0.77%
 
INTU Intuit Inc.
605.17
-0.53%