Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 418.44 | 7.03 | 1.71% | 412.70 | 419.85 | 412.70 | 200,218 |
| Apr 22 2024 | 411.41 | 8.06 | 2.00% | 407.36 | 413.29 | 403.65 | 238,198 |
| Apr 19 2024 | 403.35 | 0.40 | 0.10% | 404.60 | 404.63 | 400.54 | 285,357 |
| Apr 18 2024 | 402.95 | 0.11 | 0.03% | 403.85 | 405.47 | 399.765 | 221,711 |
| Apr 17 2024 | 402.84 | 3.62 | 0.91% | 399.68 | 404.255 | 397.8024 | 261,493 |
| Apr 16 2024 | 399.22 | -1.46 | -0.36% | 400.87 | 402.36 | 398.36 | 178,366 |
| Apr 15 2024 | 400.68 | -12.68 | -3.07% | 414.71 | 417.07 | 399.75 | 178,619 |
| Apr 12 2024 | 413.36 | 0.50 | 0.12% | 408.39 | 413.58 | 406.91 | 293,890 |
| Apr 11 2024 | 412.86 | 1.01 | 0.25% | 412.10 | 415.46 | 407.09 | 142,764 |
| Apr 10 2024 | 411.85 | -11.35 | -2.68% | 417.79 | 420.53 | 409.30 | 306,401 |
| Apr 09 2024 | 423.20 | 5.00 | 1.20% | 420.52 | 423.58 | 417.115 | 286,040 |
| Apr 08 2024 | 418.20 | 3.02 | 0.73% | 416.25 | 419.875 | 414.62 | 180,240 |
| Apr 05 2024 | 415.18 | 0.41 | 0.10% | 415.28 | 419.88 | 413.97 | 210,280 |
| Apr 04 2024 | 414.77 | -0.27 | -0.07% | 418.62 | 424.305 | 414.65 | 234,393 |
| Apr 03 2024 | 415.04 | 1.17 | 0.28% | 412.50 | 415.53 | 410.54 | 210,169 |
| Apr 02 2024 | 413.87 | -2.82 | -0.68% | 412.56 | 416.69 | 408.91 | 184,075 |
| Apr 01 2024 | 416.69 | -8.32 | -1.96% | 425.27 | 425.95 | 415.285 | 144,813 |
| Mar 28 2024 | 425.01 | 4.41 | 1.05% | 422.12 | 425.43 | 419.40 | 205,454 |
| Mar 27 2024 | 420.60 | 2.51 | 0.60% | 422.28 | 422.28 | 417.015 | 263,361 |
| Mar 26 2024 | 418.09 | -2.16 | -0.51% | 420.00 | 421.06 | 417.085 | 184,523 |
| Mar 25 2024 | 420.25 | 0.96 | 0.23% | 417.82 | 421.50 | 415.62 | 174,040 |
| Mar 22 2024 | 419.29 | -1.79 | -0.43% | 421.97 | 421.97 | 413.06 | 259,800 |
| Mar 21 2024 | 421.08 | 0.46 | 0.11% | 422.10 | 423.84 | 419.79 | 176,210 |
| Mar 20 2024 | 420.62 | -3.78 | -0.89% | 425.00 | 426.94 | 416.935 | 162,742 |
| Mar 19 2024 | 424.40 | 8.07 | 1.94% | 415.56 | 425.41 | 415.56 | 190,827 |
| Mar 18 2024 | 416.33 | 0.02 | 0.00% | 418.33 | 421.10 | 415.42 | 140,973 |
| Mar 15 2024 | 416.31 | -1.97 | -0.47% | 412.11 | 417.44 | 411.21 | 492,593 |
| Mar 14 2024 | 418.28 | -2.87 | -0.68% | 420.34 | 423.76 | 414.43 | 160,470 |
| Mar 13 2024 | 421.15 | -6.81 | -1.59% | 429.35 | 429.835 | 419.13 | 291,167 |
| Mar 12 2024 | 427.96 | -0.86 | -0.20% | 426.76 | 431.45 | 423.11 | 206,635 |
| Mar 11 2024 | 428.82 | 8.34 | 1.98% | 418.10 | 429.05 | 418.10 | 299,700 |
| Mar 08 2024 | 420.48 | -1.59 | -0.38% | 422.34 | 425.485 | 417.83 | 204,701 |
| Mar 07 2024 | 422.07 | 2.21 | 0.53% | 424.19 | 424.98 | 419.96 | 165,446 |
| Mar 06 2024 | 419.86 | 2.68 | 0.64% | 422.35 | 425.26 | 417.51 | 208,517 |
| Mar 05 2024 | 417.18 | -20.96 | -4.78% | 434.23 | 437.78 | 413.535 | 296,862 |
| Mar 04 2024 | 438.14 | -2.76 | -0.63% | 439.00 | 440.85 | 436.24 | 178,145 |
| Mar 01 2024 | 440.90 | 3.76 | 0.86% | 436.03 | 441.76 | 433.60 | 180,136 |
| Feb 29 2024 | 437.14 | -1.57 | -0.36% | 440.13 | 440.72 | 434.535 | 348,977 |
| Feb 28 2024 | 438.71 | 2.32 | 0.53% | 434.88 | 440.15 | 434.45 | 131,005 |
| Feb 27 2024 | 436.39 | -4.80 | -1.09% | 441.21 | 443.93 | 434.925 | 144,199 |
| Feb 26 2024 | 441.19 | 3.71 | 0.85% | 439.46 | 444.77 | 437.805 | 284,551 |
| Feb 23 2024 | 437.48 | 0.88 | 0.20% | 439.49 | 441.00 | 434.30 | 141,171 |
| Feb 22 2024 | 436.60 | 3.89 | 0.90% | 439.83 | 443.70 | 434.00 | 298,540 |
| Feb 21 2024 | 432.71 | -2.67 | -0.61% | 434.47 | 434.47 | 425.92 | 239,424 |
| Feb 20 2024 | 435.38 | -5.60 | -1.27% | 438.00 | 440.70 | 432.85 | 184,492 |
| Feb 16 2024 | 440.98 | -0.13 | -0.03% | 443.07 | 443.215 | 437.44 | 202,348 |
| Feb 15 2024 | 441.11 | 0.98 | 0.22% | 423.15 | 454.74 | 419.96 | 378,644 |
| Feb 14 2024 | 440.13 | 8.43 | 1.95% | 435.77 | 441.03 | 432.23 | 229,831 |
| Feb 13 2024 | 431.70 | -3.15 | -0.72% | 423.21 | 436.49 | 422.81 | 246,330 |
| Feb 12 2024 | 434.85 | -6.14 | -1.39% | 440.29 | 441.40 | 434.45 | 194,605 |
| Feb 09 2024 | 440.99 | 5.84 | 1.34% | 437.31 | 442.395 | 433.11 | 165,678 |
| Feb 08 2024 | 435.15 | -0.73 | -0.17% | 434.88 | 437.90 | 434.07 | 142,784 |
| Feb 07 2024 | 435.88 | 5.36 | 1.25% | 433.92 | 437.81 | 430.69 | 133,872 |
| Feb 06 2024 | 430.52 | 3.13 | 0.73% | 429.98 | 431.38 | 425.59 | 128,345 |
| Feb 05 2024 | 427.39 | -3.47 | -0.81% | 428.43 | 429.65 | 421.79 | 117,222 |
| Feb 02 2024 | 430.86 | 1.18 | 0.27% | 428.64 | 433.915 | 427.3271 | 201,386 |
| Feb 01 2024 | 429.68 | 6.93 | 1.64% | 422.59 | 431.13 | 421.145 | 134,879 |
| Jan 31 2024 | 422.75 | -9.31 | -2.15% | 430.68 | 432.00 | 421.57 | 146,679 |
| Jan 30 2024 | 432.06 | -4.35 | -1.00% | 434.27 | 437.00 | 431.93 | 136,110 |
| Jan 29 2024 | 436.41 | 5.79 | 1.34% | 432.09 | 436.41 | 430.21 | 148,103 |
| Jan 26 2024 | 430.62 | 1.37 | 0.32% | 429.53 | 432.59 | 428.32 | 153,521 |
| Jan 25 2024 | 429.25 | -10.04 | -2.29% | 441.60 | 441.60 | 428.42 | 230,060 |
