NYSE - Delayed Quote USD

Tyler Technologies, Inc. (TYL)

574.09
-2.81
(-0.49%)
At close: May 19 at 4:00:01 PM EDT
574.09
0.00
(0.00%)
After hours: May 19 at 7:57:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025573.05577.54569.25574.09574.09173,700
May 16, 2025570.88580.64570.00576.90576.90183,200
May 15, 2025562.97574.96561.35572.73572.73166,300
May 14, 2025565.27570.27558.50562.00562.00352,900
May 13, 2025567.56575.82558.66567.80567.80342,600
May 12, 2025568.59571.10559.21565.19565.19334,200
May 9, 2025562.90565.50551.33560.25560.25191,700
May 8, 2025562.44568.48558.38562.81562.81211,400
May 7, 2025555.49561.95554.87557.71557.71253,100
May 6, 2025544.73553.34540.50552.67552.67218,500
May 5, 2025547.57552.36547.03549.34549.34229,900
May 2, 2025545.00551.65539.28550.00550.00235,700
May 1, 2025542.41544.51533.14539.60539.60249,900
Apr 30, 2025532.13544.16525.86543.30543.30569,200
Apr 29, 2025523.77536.71523.15534.15534.15426,800
Apr 28, 2025526.01526.01513.52521.72521.72483,900
Apr 25, 2025530.50532.52513.61524.64524.64543,900
Apr 24, 2025557.19574.91525.59530.50530.50778,900
Apr 23, 2025578.81584.08567.72569.27569.27371,800
Apr 22, 2025551.78568.16551.46563.84563.84296,200
Apr 21, 2025565.31567.12547.76555.53555.53190,100
Apr 17, 2025568.42577.27567.12570.20570.20222,600
Apr 16, 2025571.60578.35563.46569.29569.29157,700
Apr 15, 2025573.67579.77570.92578.43578.43192,800
Apr 14, 2025573.36575.69566.61571.81571.81152,400
Apr 11, 2025558.14570.05553.77568.54568.54209,300
Apr 10, 2025559.61563.85539.67557.59557.59414,000
Apr 9, 2025518.27570.98514.77564.98564.98492,900
Apr 8, 2025550.52550.52514.51521.68521.68313,800
Apr 7, 2025531.23552.99514.91535.03535.03432,800
Apr 4, 2025562.06562.24537.61538.24538.24475,600
Apr 3, 2025575.04580.98566.45569.68569.68281,700
Apr 2, 2025578.71585.56576.13581.81581.81232,000
Apr 1, 2025582.61586.11576.71584.53584.53222,100
Mar 31, 2025577.58587.56566.11581.39581.39415,600
Mar 28, 2025578.62580.55569.95579.66579.66297,700
Mar 27, 2025579.20581.39573.01578.40578.40162,500
Mar 26, 2025578.72585.03576.22577.33577.33206,000
Mar 25, 2025574.00582.74574.00580.30580.30175,800
Mar 24, 2025574.39576.49565.87574.39574.39244,600
Mar 21, 2025562.80566.73557.98566.39566.39407,700
Mar 20, 2025575.00575.00565.64568.97568.97215,900
Mar 19, 2025574.67581.51572.95578.05578.05238,600
Mar 18, 2025572.24576.95567.80574.67574.67270,700
Mar 17, 2025562.18579.95558.28574.57574.57243,200
Mar 14, 2025558.92563.96555.28563.38563.38290,600
Mar 13, 2025563.99565.77552.27553.41553.41312,700
Mar 12, 2025571.59580.70565.04568.70568.70244,900
Mar 11, 2025572.49573.01562.83565.22565.22399,200
Mar 10, 2025581.78583.24563.35571.26571.26321,300
Mar 7, 2025601.23612.62567.32588.01588.01431,900
Mar 6, 2025617.28622.34604.71606.94606.94331,300
Mar 5, 2025612.42626.56612.42625.14625.14251,200
Mar 4, 2025605.27621.92597.23617.30617.30396,900
Mar 3, 2025612.16619.24603.61606.39606.39313,000
Feb 28, 2025606.79611.01601.02608.43608.43325,500
Feb 27, 2025615.87617.08603.80605.41605.41228,200
Feb 26, 2025616.90624.75613.31616.47616.47178,800
Feb 25, 2025612.50621.76609.25615.83615.83185,500
Feb 24, 2025615.82616.54609.59613.57613.57244,700
Feb 21, 2025628.12629.01613.57615.21615.21297,400
Feb 20, 2025640.61641.77626.11630.09630.09249,200
Feb 19, 2025639.23647.11631.59644.68644.68172,000
Feb 18, 2025641.67641.67631.03639.99639.99355,700
Feb 14, 2025648.91650.98636.74641.70641.70314,100
Feb 13, 2025620.92661.31618.75646.74646.74632,900
Feb 12, 2025600.00614.50600.00610.27610.27398,700
Feb 11, 2025609.45612.01602.95609.47609.47187,900
Feb 10, 2025609.83614.97601.42611.83611.83200,200
Feb 7, 2025614.10619.03602.56606.24606.24224,300
Feb 6, 2025613.47616.62611.52615.85615.85181,200
Feb 5, 2025611.12616.79606.58616.00616.00204,400
Feb 4, 2025606.08614.40604.57608.08608.08198,500
Feb 3, 2025596.54607.32587.49603.01603.01187,300
Jan 31, 2025598.72606.15593.90601.64601.64272,400
Jan 30, 2025605.48613.63594.07598.89598.89260,000
Jan 29, 2025614.97616.17605.92607.41607.41235,500
Jan 28, 2025605.04626.08600.76619.85619.85304,100
Jan 27, 2025588.50608.45583.61607.38607.38313,500
Jan 24, 2025591.40594.97590.21591.93591.93155,300
Jan 23, 2025586.43593.70582.40593.47593.47214,000
Jan 22, 2025586.51590.36581.55586.03586.03177,300
Jan 21, 2025573.05586.52572.97584.55584.55235,400
Jan 17, 2025578.66581.16568.59569.33569.33308,000
Jan 16, 2025573.93583.17572.70575.43575.43197,600
Jan 15, 2025577.51580.59569.31571.88571.88186,900
Jan 14, 2025564.52571.50561.35570.27570.27156,100
Jan 13, 2025558.37565.16558.37562.01562.01211,100
Jan 10, 2025569.46570.75559.29559.70559.70229,600
Jan 8, 2025564.00575.49564.00575.22575.22205,600
Jan 7, 2025574.41577.85560.97563.54563.54350,600
Jan 6, 2025582.06582.06568.49575.84575.84215,100
Jan 3, 2025574.84585.25574.84584.17584.17168,800
Jan 2, 2025581.69583.77573.82574.67574.67184,600
Dec 31, 2024579.31580.47573.59576.64576.64140,400
Dec 30, 2024582.00582.39574.92579.04579.04121,000
Dec 27, 2024590.00593.36583.17587.10587.10130,700
Dec 26, 2024594.38598.20592.66592.84592.8483,600
Dec 24, 2024593.51599.26592.56599.26599.2658,900
Dec 23, 2024600.50603.10589.36594.40594.40218,800
Dec 20, 2024594.62607.83592.13605.42605.42516,500
Dec 19, 2024593.95598.01587.03593.60593.60280,100
Dec 18, 2024609.10609.18587.04591.18591.18371,800
Dec 17, 2024613.51614.19607.28607.94607.94305,000
Dec 16, 2024611.00617.79610.33614.36614.36215,400
Dec 13, 2024627.17628.58608.04611.65611.65200,000
Dec 12, 2024626.00632.73625.11628.24628.24192,600
Dec 11, 2024618.64635.48618.64625.02625.02364,900
Dec 10, 2024618.87623.47613.30617.44617.44294,000
Dec 9, 2024623.76623.76612.92621.77621.77278,200
Dec 6, 2024630.99637.71620.76623.15623.15197,000
Dec 5, 2024635.43638.56626.17630.73630.73245,800
Dec 4, 2024624.99636.56621.32635.69635.69188,200
Dec 3, 2024623.27624.45616.04622.85622.85184,800
Dec 2, 2024625.46626.28617.12625.58625.58295,000
Nov 29, 2024632.01635.65626.63629.17629.17140,400
Nov 27, 2024636.77637.53629.39630.44630.44262,600
Nov 26, 2024624.40635.40618.55635.19635.19249,500
Nov 25, 2024612.18625.86609.98624.19624.191,187,800
Nov 22, 2024602.08610.75602.08609.09609.09270,400
Nov 21, 2024605.57605.72596.77597.21597.21322,700
Nov 20, 2024599.68602.33596.04601.14601.14236,600
Nov 19, 2024599.12603.77597.60599.68599.68269,400
Nov 18, 2024597.10603.53596.04601.19601.19225,400
Nov 15, 2024611.67611.67595.50597.10597.10252,700
Nov 14, 2024619.12624.18612.55614.28614.28281,800
Nov 13, 2024621.40628.00614.22616.87616.87243,900
Nov 12, 2024613.35620.04609.34619.12619.12234,500
Nov 11, 2024624.87629.96612.91613.23613.23307,400
Nov 8, 2024617.00627.52611.33623.22623.22307,200
Nov 7, 2024604.23619.76604.23615.35615.35271,100
Nov 6, 2024621.66625.00595.31603.20603.20356,400
Nov 5, 2024600.75607.00597.05606.35606.35191,600
Nov 4, 2024604.61605.11596.54600.61600.61150,000
Nov 1, 2024605.63610.35602.26602.75602.75239,000
Oct 31, 2024612.88616.26603.56605.59605.59250,700
Oct 30, 2024613.53616.62609.21614.80614.80233,400
Oct 29, 2024605.00616.81605.00613.48613.48317,400
Oct 28, 2024608.51609.78604.60605.39605.39195,200
Oct 25, 2024613.50617.17604.71605.86605.86238,200
Oct 24, 2024593.86631.43587.13611.67611.67598,000
Oct 23, 2024585.00589.52582.04582.22582.22304,800
Oct 22, 2024587.00588.29584.05585.86585.86205,000
Oct 21, 2024588.00590.48583.69586.77586.77267,600
Oct 18, 2024588.57590.51585.00588.43588.43179,700
Oct 17, 2024589.00589.70586.64588.23588.23187,600
Oct 16, 2024594.83595.06585.01589.97589.97184,600
Oct 15, 2024602.45606.93600.04601.05601.05253,100
Oct 14, 2024596.02601.51594.70599.69599.69183,400
Oct 11, 2024588.82597.42588.82594.41594.41222,600
Oct 10, 2024590.47590.47582.63586.47586.47206,900
Oct 9, 2024594.65597.98587.60591.56591.56223,900
Oct 8, 2024586.49596.00584.48593.90593.90301,500
Oct 7, 2024583.22586.20578.76581.57581.57235,900
Oct 4, 2024584.87584.87577.85579.45579.45172,400
Oct 3, 2024585.00585.00579.81581.55581.5594,000
Oct 2, 2024578.12584.45573.55584.11584.11126,000
Oct 1, 2024582.66584.61576.44578.64578.64192,300
Sep 30, 2024577.17584.41575.95583.72583.72188,000
Sep 27, 2024578.02582.04574.74577.52577.52141,700
Sep 26, 2024583.53585.73577.02579.07579.07158,600
Sep 25, 2024586.36588.81579.04580.04580.04171,500
Sep 24, 2024582.56585.61578.87585.15585.15179,900
Sep 23, 2024580.39585.03573.23583.74583.74285,200
Sep 20, 2024576.89579.69570.17577.80577.801,471,100
Sep 19, 2024586.11586.11576.32580.25580.25369,600
Sep 18, 2024577.79583.01570.63579.49579.49275,400
Sep 17, 2024586.19591.18576.07579.39579.39248,800
Sep 16, 2024584.56590.49582.04585.73585.73230,600
Sep 13, 2024583.18584.67579.43581.96581.96140,000
Sep 12, 2024587.00590.31569.66583.17583.17183,700
Sep 11, 2024592.93592.93578.75586.41586.41170,900
Sep 10, 2024592.08598.93586.10595.46595.46216,800
Sep 9, 2024586.97590.80583.57588.99588.99316,400
Sep 6, 2024586.84590.00579.84581.16581.16215,800
Sep 5, 2024581.93586.42579.74583.86583.86138,200
Sep 4, 2024576.50587.14576.50586.66586.66188,300
Sep 3, 2024587.12587.77574.76578.72578.72180,700
Aug 30, 2024589.90592.23583.07587.87587.87294,700
Aug 29, 2024583.16592.45583.16587.63587.63176,600
Aug 28, 2024577.93581.88577.09581.05581.05111,600
Aug 27, 2024571.75581.86571.75578.59578.59141,100
Aug 26, 2024571.92575.27570.80571.68571.68208,400
Aug 23, 2024576.14576.32567.02571.73571.73203,100
Aug 22, 2024581.14581.37570.89572.68572.68145,500
Aug 21, 2024576.34581.24576.34581.19581.19180,500
Aug 20, 2024580.88584.58575.91576.63576.63199,200
Aug 19, 2024584.00585.75579.04579.58579.58165,200
Aug 16, 2024580.54584.24578.83584.17584.17177,600
Aug 15, 2024581.59582.30578.24582.01582.01175,500
Aug 14, 2024578.32584.89577.84581.18581.18130,400
Aug 13, 2024581.42581.88576.56579.28579.28158,000
Aug 12, 2024575.99580.34570.84579.76579.76200,900
Aug 9, 2024577.96578.34572.22575.23575.23132,400
Aug 8, 2024571.27580.41567.74579.52579.52186,100
Aug 7, 2024569.21578.94565.21568.48568.48224,000
Aug 6, 2024566.17579.56566.17570.63570.63212,100
Aug 5, 2024560.57575.76555.34569.01569.01297,200
Aug 2, 2024563.50575.86557.16575.81575.81271,500
Aug 1, 2024566.64572.23560.15569.71569.71236,100
Jul 31, 2024574.79574.79565.01568.11568.11342,400
Jul 30, 2024579.68580.60568.56574.55574.55300,600
Jul 29, 2024584.35588.04575.37576.99576.99487,100
Jul 26, 2024570.91593.50569.25590.65590.65584,300
Jul 25, 2024528.06572.80526.79564.34564.34622,700
Jul 24, 2024525.45525.57515.79515.80515.80294,300
Jul 23, 2024529.19533.46526.26526.37526.37200,600
Jul 22, 2024526.65531.07524.50529.09529.09184,800
Jul 19, 2024528.88528.88520.71524.33524.33153,600
Jul 18, 2024528.64533.81525.40525.91525.91211,300
Jul 17, 2024526.90531.57525.82528.03528.03260,000
Jul 16, 2024521.65528.95517.90528.92528.92154,100
Jul 15, 2024525.00527.71520.18520.91520.91186,700
Jul 12, 2024515.46525.56514.50523.08523.08265,300
Jul 11, 2024515.00521.14509.19514.31514.31197,800
Jul 10, 2024509.37512.16503.54511.88511.88173,300
Jul 9, 2024512.75512.75504.91508.86508.86149,900
Jul 8, 2024513.00514.43507.31511.48511.48144,400
Jul 5, 2024509.03513.46506.95513.42513.42178,000
Jul 3, 2024507.28514.38504.95508.56508.56111,300
Jul 2, 2024501.98519.44501.98509.00509.00192,800
Jul 1, 2024502.79502.79495.21499.52499.52258,700
Jun 28, 2024498.93506.07497.12502.78502.78665,100
Jun 27, 2024488.63497.43485.00493.81493.81257,800
Jun 26, 2024486.02491.26484.05488.63488.63149,800
Jun 25, 2024492.95494.60485.17488.24488.24194,700
Jun 24, 2024488.51495.24486.41491.57491.57265,700
Jun 21, 2024479.96489.64476.42489.14489.141,027,400
Jun 20, 2024474.16479.22469.66479.04479.04259,600
Jun 18, 2024465.68473.23463.84472.90472.90234,700
Jun 17, 2024465.98468.19458.50467.27467.27385,500
Jun 14, 2024472.57475.05470.41471.79471.79170,000
Jun 13, 2024477.59480.16471.05474.49474.49224,200
Jun 12, 2024486.63490.06477.93478.58478.58344,900
Jun 11, 2024476.00483.35476.00481.97481.97275,000
Jun 10, 2024480.90483.14476.86477.02477.02204,200
Jun 7, 2024481.50484.24480.22481.84481.84148,800
Jun 6, 2024486.35490.26480.78481.42481.42133,200
Jun 5, 2024480.60484.27478.52483.83483.83133,400
Jun 4, 2024473.12480.56467.89479.10479.10167,500
Jun 3, 2024480.28480.28469.51474.19474.19161,600
May 31, 2024477.08480.36468.35480.36480.36299,300
May 30, 2024473.07480.90470.00477.38477.38220,300
May 29, 2024476.16481.02475.37475.40475.40186,000
May 28, 2024490.71492.49476.11479.13479.13311,000
May 24, 2024491.30494.84486.89492.05492.0592,000
May 23, 2024499.55499.55487.90491.13491.13207,000
May 22, 2024497.26500.49495.64497.51497.51147,700
May 21, 2024494.78498.66492.75495.98495.98152,700
May 20, 2024490.00495.00488.15493.92493.92129,900

Related Tickers

ROP Roper Technologies, Inc.
580.47
-0.41%
 
ANSS ANSYS, Inc.
343.98
-0.76%
 
GWRE Guidewire Software, Inc.
215.41
-0.75%
 
MANH Manhattan Associates, Inc.
193.06
-0.74%
 
PTC PTC Inc.
172.39
-0.30%
 
SSNC SS&C Technologies Holdings, Inc.
80.06
+0.58%
 
PAYX Paychex, Inc.
158.19
+1.42%
 
FICO Fair Isaac Corporation
2,206.01
+0.19%
 
ADSK Autodesk, Inc.
295.90
-0.73%
 
PCTY Paylocity Holding Corporation
200.39
-0.32%