Tyler Technologies Inc. (TYL)
574.47
-3.93 (-0.68%)
At close: Mar 28, 2025, 12:04 PM
TYL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 579.20 | 581.39 | 573.01 | 578.40 | 1.07 | 0.19% | 162,481 |
| Mar 26, 2025 | 578.72 | 585.03 | 576.22 | 577.33 | -2.97 | -0.51% | 206,016 |
| Mar 25, 2025 | 574.00 | 582.74 | 574.00 | 580.30 | 5.91 | 1.03% | 175,800 |
| Mar 24, 2025 | 574.39 | 576.49 | 565.87 | 574.39 | 8.00 | 1.41% | 244,612 |
| Mar 21, 2025 | 562.80 | 566.73 | 557.98 | 566.39 | -2.58 | -0.45% | 407,725 |
| Mar 20, 2025 | 575.00 | 575.00 | 565.64 | 568.97 | -9.08 | -1.57% | 215,900 |
| Mar 19, 2025 | 574.67 | 581.51 | 572.95 | 578.05 | 3.38 | 0.59% | 238,600 |
| Mar 18, 2025 | 572.24 | 576.95 | 567.80 | 574.67 | 0.10 | 0.02% | 270,722 |
| Mar 17, 2025 | 562.18 | 579.95 | 558.28 | 574.57 | 11.19 | 1.99% | 243,249 |
| Mar 14, 2025 | 558.92 | 563.96 | 555.28 | 563.38 | 9.97 | 1.80% | 290,617 |
| Mar 13, 2025 | 563.99 | 565.77 | 552.27 | 553.41 | -15.29 | -2.69% | 312,700 |
| Mar 12, 2025 | 571.59 | 580.70 | 565.04 | 568.70 | 3.48 | 0.62% | 244,915 |
| Mar 11, 2025 | 572.49 | 573.01 | 562.83 | 565.22 | -6.04 | -1.06% | 399,423 |
| Mar 10, 2025 | 581.78 | 583.24 | 563.35 | 571.26 | -16.75 | -2.85% | 321,363 |
| Mar 7, 2025 | 601.23 | 612.62 | 567.32 | 588.01 | -18.93 | -3.12% | 431,900 |
| Mar 6, 2025 | 617.28 | 622.34 | 604.71 | 606.94 | -18.20 | -2.91% | 331,300 |
| Mar 5, 2025 | 612.42 | 626.56 | 612.42 | 625.14 | 7.84 | 1.27% | 251,200 |
| Mar 4, 2025 | 605.27 | 621.92 | 597.23 | 617.30 | 10.91 | 1.80% | 396,900 |
| Mar 3, 2025 | 612.16 | 619.24 | 603.61 | 606.39 | -2.04 | -0.34% | 313,036 |
| Feb 28, 2025 | 606.79 | 611.01 | 601.02 | 608.43 | 3.02 | 0.50% | 325,548 |
| Feb 27, 2025 | 615.87 | 617.08 | 603.80 | 605.41 | -11.06 | -1.79% | 228,288 |
| Feb 26, 2025 | 616.90 | 624.75 | 613.31 | 616.47 | 0.64 | 0.10% | 178,800 |
| Feb 25, 2025 | 612.50 | 621.76 | 609.25 | 615.83 | 2.26 | 0.37% | 185,500 |
| Feb 24, 2025 | 615.82 | 616.54 | 609.59 | 613.57 | -1.64 | -0.27% | 244,700 |
| Feb 21, 2025 | 628.12 | 629.01 | 613.57 | 615.21 | -14.88 | -2.36% | 297,446 |
| Feb 20, 2025 | 640.61 | 641.77 | 626.11 | 630.09 | -14.59 | -2.26% | 249,200 |
| Feb 19, 2025 | 639.23 | 647.11 | 631.59 | 644.68 | 4.69 | 0.73% | 172,059 |
| Feb 18, 2025 | 641.67 | 641.67 | 631.03 | 639.99 | -1.71 | -0.27% | 355,700 |
| Feb 14, 2025 | 648.91 | 650.98 | 636.74 | 641.70 | -5.04 | -0.78% | 314,107 |
| Feb 13, 2025 | 620.92 | 661.31 | 618.75 | 646.74 | 36.47 | 5.98% | 632,974 |
| Feb 12, 2025 | 600.00 | 614.50 | 600.00 | 610.27 | 0.80 | 0.13% | 398,700 |
| Feb 11, 2025 | 609.45 | 612.01 | 602.95 | 609.47 | -2.36 | -0.39% | 187,900 |
| Feb 10, 2025 | 609.83 | 614.97 | 601.42 | 611.83 | 5.59 | 0.92% | 200,239 |
| Feb 7, 2025 | 614.10 | 619.03 | 602.56 | 606.24 | -9.61 | -1.56% | 224,317 |
| Feb 6, 2025 | 613.47 | 616.62 | 611.52 | 615.85 | -0.15 | -0.02% | 181,234 |
| Feb 5, 2025 | 611.12 | 616.79 | 606.58 | 616.00 | 7.92 | 1.30% | 204,403 |
| Feb 4, 2025 | 606.08 | 614.40 | 604.57 | 608.08 | 5.07 | 0.84% | 198,500 |
| Feb 3, 2025 | 596.54 | 607.32 | 587.49 | 603.01 | 1.37 | 0.23% | 187,354 |
| Jan 31, 2025 | 598.72 | 606.15 | 593.90 | 601.64 | 2.75 | 0.46% | 272,429 |
| Jan 30, 2025 | 605.48 | 613.63 | 594.07 | 598.89 | -8.52 | -1.40% | 260,044 |
| Jan 29, 2025 | 614.97 | 616.17 | 605.92 | 607.41 | -12.44 | -2.01% | 235,500 |
| Jan 28, 2025 | 605.04 | 626.08 | 600.76 | 619.85 | 12.47 | 2.05% | 304,100 |
| Jan 27, 2025 | 588.50 | 608.45 | 583.61 | 607.38 | 15.45 | 2.61% | 313,537 |
| Jan 24, 2025 | 591.40 | 594.97 | 590.21 | 591.93 | -1.54 | -0.26% | 155,300 |
| Jan 23, 2025 | 586.43 | 593.70 | 582.40 | 593.47 | 7.44 | 1.27% | 214,004 |
| Jan 22, 2025 | 586.51 | 590.36 | 581.55 | 586.03 | 1.48 | 0.25% | 177,331 |
| Jan 21, 2025 | 573.05 | 586.52 | 572.97 | 584.55 | 15.22 | 2.67% | 235,565 |
| Jan 17, 2025 | 578.66 | 581.16 | 568.59 | 569.33 | -6.10 | -1.06% | 308,096 |
| Jan 16, 2025 | 573.93 | 583.17 | 572.70 | 575.43 | 3.55 | 0.62% | 197,614 |
| Jan 15, 2025 | 577.51 | 580.59 | 569.31 | 571.88 | 1.61 | 0.28% | 186,900 |