NYSE:TYL
Tyler Technologies Inc Stock Price (Quote)
$469.00
+4.54 (+0.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TYL stock ended at $469.00. This is 0.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.59% from a day low at $464.15 to a day high of $471.53. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $422.12 | $425.29 | $420.26 | $425.01 | 203 222 |
| Mar 27, 2024 | $422.28 | $422.28 | $417.02 | $420.60 | 216 768 |
| Mar 26, 2024 | $420.00 | $421.06 | $417.09 | $418.09 | 135 755 |
| Mar 25, 2024 | $417.82 | $421.50 | $415.62 | $420.25 | 138 410 |
| Mar 22, 2024 | $421.97 | $421.97 | $413.06 | $419.29 | 207 596 |
| Mar 21, 2024 | $422.10 | $423.48 | $419.79 | $421.08 | 168 117 |
| Mar 20, 2024 | $425.58 | $425.58 | $416.94 | $420.62 | 162 052 |
| Mar 19, 2024 | $415.56 | $425.27 | $415.56 | $424.40 | 144 543 |
| Mar 18, 2024 | $418.33 | $421.10 | $415.42 | $416.33 | 106 178 |
| Mar 15, 2024 | $412.11 | $417.44 | $411.21 | $416.31 | 456 687 |
| Mar 14, 2024 | $420.34 | $423.53 | $414.43 | $418.28 | 152 405 |
| Mar 13, 2024 | $429.35 | $429.35 | $419.13 | $421.15 | 207 203 |
| Mar 12, 2024 | $426.76 | $430.80 | $423.11 | $427.96 | 175 592 |
| Mar 11, 2024 | $418.10 | $428.90 | $418.10 | $428.82 | 299 696 |
| Mar 08, 2024 | $422.34 | $425.49 | $418.07 | $420.48 | 171 853 |
| Mar 07, 2024 | $424.19 | $424.98 | $419.96 | $422.07 | 121 851 |
| Mar 06, 2024 | $422.35 | $425.26 | $417.51 | $419.86 | 166 010 |
| Mar 05, 2024 | $434.23 | $437.78 | $413.54 | $417.18 | 250 816 |
| Mar 04, 2024 | $439.00 | $440.85 | $436.24 | $438.14 | 174 504 |
| Mar 01, 2024 | $436.03 | $441.76 | $433.60 | $440.90 | 175 063 |
| Feb 29, 2024 | $440.13 | $440.72 | $434.54 | $437.14 | 204 649 |
| Feb 28, 2024 | $434.88 | $440.15 | $434.80 | $438.71 | 122 535 |
| Feb 27, 2024 | $441.21 | $443.93 | $434.93 | $436.39 | 114 735 |
| Feb 26, 2024 | $439.46 | $444.68 | $437.81 | $441.19 | 255 085 |
| Feb 23, 2024 | $439.49 | $440.70 | $434.35 | $437.48 | 108 139 |
