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 11, 2016 | $120.76 | $123.71 | $120.25 | $123.24 | 310 400 |
| Mar 10, 2016 | $120.84 | $121.90 | $118.46 | $119.64 | 273 600 |
| Mar 09, 2016 | $121.13 | $121.73 | $119.57 | $120.67 | 300 200 |
| Mar 08, 2016 | $121.95 | $122.47 | $120.49 | $120.76 | 240 000 |
| Mar 07, 2016 | $122.76 | $124.03 | $120.94 | $122.50 | 278 500 |
| Mar 04, 2016 | $124.99 | $125.35 | $122.70 | $123.54 | 371 200 |
| Mar 03, 2016 | $123.63 | $125.16 | $122.96 | $125.03 | 310 000 |
| Mar 02, 2016 | $125.26 | $126.22 | $123.66 | $123.97 | 379 700 |
| Mar 01, 2016 | $121.10 | $125.58 | $120.61 | $125.14 | 392 200 |
| Feb 29, 2016 | $121.25 | $122.19 | $120.00 | $120.32 | 432 400 |
| Feb 26, 2016 | $122.98 | $124.25 | $120.50 | $121.37 | 395 900 |
| Feb 25, 2016 | $121.68 | $123.87 | $121.64 | $122.81 | 552 200 |
| Feb 24, 2016 | $118.50 | $122.08 | $118.16 | $121.67 | 549 600 |
| Feb 23, 2016 | $120.00 | $121.19 | $119.42 | $119.50 | 507 100 |
| Feb 22, 2016 | $121.25 | $122.63 | $120.16 | $120.91 | 643 400 |
| Feb 19, 2016 | $123.05 | $124.29 | $120.22 | $121.59 | 959 700 |
| Feb 18, 2016 | $133.00 | $134.00 | $121.50 | $124.19 | 1 929 400 |
| Feb 17, 2016 | $144.70 | $148.00 | $144.05 | $146.74 | 350 000 |
| Feb 16, 2016 | $142.26 | $142.72 | $138.16 | $141.82 | 257 800 |
| Feb 12, 2016 | $138.00 | $138.64 | $135.86 | $137.33 | 253 200 |
| Feb 11, 2016 | $134.72 | $137.60 | $134.72 | $136.76 | 364 200 |
| Feb 10, 2016 | $133.85 | $138.76 | $131.66 | $136.07 | 329 400 |
| Feb 09, 2016 | $128.24 | $134.61 | $125.86 | $131.67 | 639 400 |
| Feb 08, 2016 | $135.06 | $135.50 | $130.36 | $132.48 | 436 400 |
| Feb 05, 2016 | $151.44 | $152.63 | $132.28 | $138.30 | 964 300 |
