Tyler Technologies, Inc. (TYL) NYSE

529.72

+7.5(+1.44%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025524.35529.72529.72531.53520.95220,000
September 25, 2025522522.22522.22526.6516.77289,243
September 24, 2025528.98522.89522.89530.79521.08383,931
September 23, 2025536.62528.39528.39538.9527.23323,500
September 22, 2025531.8536.16536.16538.79530.51277,721
September 19, 2025530.78534.32534.32537.64529.51995,800
September 18, 2025535.27530.05530.05540.62528.09282,034
September 17, 2025537.32536.38536.38543.3532.19296,000
September 16, 2025540.11534.67534.67541.29532.9246,900
September 15, 2025544.99539.46539.46547.93532.47400,300
September 12, 2025553.19544.99544.99553.19544.5277,800
September 11, 2025552.4553.99553.99555.52548.25301,601
September 10, 2025557.01545.91545.91558.49543.68279,618
September 09, 2025566.34558.41558.41566.34554.47250,852
September 08, 2025559.96566.1566.1566.58558.24233,922
September 05, 2025557.72559.96559.96561.02553.24174,403
September 04, 2025553.09554.23554.23554.53546.41403,900
September 03, 2025551.7553.83553.83554.14549.29168,812
September 02, 2025555.24552.49552.49560.17548.4280,300
August 29, 2025557.32562.88562.88562.88556.89278,226
August 28, 2025560.57556.28556.28560.57549.42293,013
August 27, 2025550.32560.81560.81561.84550.32289,795
August 26, 2025553.25547.18547.18561547.1447,410
August 25, 2025563.61554.96554.96564.47554.05210,000
August 22, 2025565561.14561.14566.95555.02337,303
August 21, 2025563.78566.67566.67569.27558.33215,630
August 20, 2025569.69567.95567.95575.93563.91231,600
August 19, 2025570.01570.26570.26572.77566.39229,800
August 18, 2025572.33567.82567.82576.91563.81395,500
August 15, 2025573.24572.03572.03578.19567.96279,040
August 14, 2025579.64573.24573.24580.48570.77223,967
August 13, 2025566.97580.3580.3580.45563.43325,572
August 12, 2025583.43563.94563.94584.5563.58341,300
August 11, 2025594.51584.2584.2598.06582.64259,117
August 08, 2025598.97594.35594.35600.11590.7252,627
August 07, 2025614.51600.19600.19615.25588.71532,953
August 06, 2025610.35611.76611.76621.34610.35407,430
August 05, 2025602.71608.68608.68609.32598381,736
August 04, 2025585602.99602.99603.02584.1337,210
August 01, 2025581.6581.65581.65589.24577.13594,905
July 31, 2025563.72584.56584.56590559.421.01M
July 30, 2025552554.67554.67555.1548.37600,553
July 29, 2025560.47552.5552.5560.47550.36363,504
July 28, 2025558.55556.46556.46558.55552.44572,309
July 25, 2025559.29556.46556.46562.35551.39424,900
July 24, 2025561559.92559.92563556.43334,100
July 23, 2025563.89560.62560.62565.75560.41189,900
July 22, 2025561.12564.98564.98566.95561.12175,933
July 21, 2025567.68560.03560.03570.72560182,800
July 18, 2025562.3564.36564.36565.91560.02253,510
July 17, 2025560.13561.26561.26565.47557.78292,110
July 16, 2025555.24558.67558.67559.36550.48298,331
July 15, 2025565.04553.48553.48569.4553.37289,119
July 14, 2025550.9562.48562.48563.65550.21314,423
July 11, 2025559.6551.8551.8564.85550243,715
July 10, 2025577.17559.9559.9577.17559.78405,527
July 09, 2025584.87578.98578.98587.13578.51427,646
July 08, 2025590585.05585.05594.33582.13239,416
July 07, 2025590.48589.69589.69595.21586.59235,951
July 03, 2025582.74590.04590.04593.38581.25173,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved