Tyler Technologies Corp (TYL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.87 | 1.72079307803 | 515.46 | 533.81 | 514.31 | 215456 | 525.28958607 | CS |
| 4 | 44.37 | 9.2445203767 | 479.96 | 533.81 | 476.4201 | 265730 | 504.55783986 | CS |
| 12 | 65.33 | 14.2331154684 | 459 | 533.81 | 452.57 | 229724 | 487.80585985 | CS |
| 26 | 98.11 | 23.0186288771 | 426.22 | 533.81 | 397.8024 | 221505 | 455.17390322 | CS |
| 52 | 101.32 | 23.9521524314 | 423.01 | 533.81 | 361.157 | 216223 | 426.25988215 | CS |
| 156 | 54.81 | 11.6736241268 | 469.52 | 557.55 | 281.11 | 226448 | 398.83263859 | CS |
| 260 | 298.79 | 132.477609293 | 225.54 | 557.55 | 218 | 255127 | 375.39250504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 524.33 | -1.58 | -0.30 | 528.88 | 528.88 | 520.71 | 153595 |
| 1721342400 | 525.91 | -2.12 | -0.40 | 528.64 | 533.80999 | 525.4 | 211345 |
| 1721256000 | 528.03 | -0.89 | -0.17 | 526.9 | 531.57 | 525.82 | 259968 |
| 1721169600 | 528.91999 | 8.01 | 1.54 | 521.65 | 528.95 | 517.9 | 155206 |
| 1721083200 | 520.91 | -2.17 | -0.41 | 525 | 527.71 | 520.17999 | 186680 |
| 1720824000 | 523.08 | 8.77 | 1.71 | 515.46 | 525.5643 | 514.30999 | 265276 |
| 1720737600 | 514.30999 | 2.43 | 0.47 | 512.5 | 521.14 | 509.1904 | 197753 |
| 1720651200 | 511.88 | 3.02 | 0.59 | 509.37 | 512.16 | 503.54 | 179909 |
| 1720564800 | 508.86 | -2.62 | -0.51 | 512.75 | 512.75 | 504.91 | 149922 |
| 1720478400 | 511.48 | -1.94 | -0.38 | 513 | 514.42999 | 507.31 | 144439 |
| 1720219200 | 513.41999 | 4.86 | 0.96 | 509.03 | 513.42999 | 506.95 | 178005 |
| 1720040640 | 508.56 | -0.44 | -0.09 | 507.28 | 514.38 | 504.95 | 111288 |
| 1719960000 | 509 | 9.48 | 1.90 | 501.98 | 519.44 | 501.68 | 192635 |
| 1719873600 | 499.52 | 5.71 | 1.16 | 502.79 | 503.33 | 495.2086 | 258679 |
| 1719614400 | 493.81 | 0 | 0.00 | 493.81 | 493.81 | 493.81 | 0 |
| 1719528000 | 493.81 | 5.18 | 1.06 | 488.63 | 497.43 | 485 | 257755 |
| 1719441600 | 488.63 | 0.39 | 0.08 | 486.02 | 491.26 | 484.05 | 149770 |
| 1719355200 | 488.24 | -3.33 | -0.68 | 492.95 | 495.04 | 485.1725 | 194662 |
| 1719268800 | 491.57 | 2.43 | 0.50 | 488.51 | 495.235 | 486.41 | 265680 |
| 1719009600 | 489.14 | 10.1 | 2.11 | 479.96 | 489.64 | 476.4201 | 1026587 |
| 1718923200 | 479.04 | 6.14 | 1.30 | 474.16 | 479.22 | 469.66 | 259229 |
| 1718750400 | 472.9 | 5.63 | 1.20 | 465.68 | 473.23 | 463.84 | 234747 |
| 1718664000 | 467.27 | -4.52 | -0.96 | 465.98 | 472.01 | 458.5 | 385170 |
| 1718404800 | 471.79 | -2.7 | -0.57 | 472.57 | 475.05 | 470.4056 | 170008 |
| 1718318400 | 474.49 | -4.09 | -0.85 | 477.59 | 480.155 | 471.05 | 224192 |
| 1718232000 | 478.58 | -3.39 | -0.70 | 486.63 | 490.055 | 477.93 | 344872 |
| 1718145600 | 481.97 | 4.95 | 1.04 | 476 | 483.35 | 476 | 275032 |
| 1718059200 | 477.02 | -4.82 | -1.00 | 480.9 | 483.135 | 476.86 | 204176 |
| 1717800000 | 481.84 | 0.42 | 0.09 | 481.5 | 484.24 | 480.22 | 148839 |
| 1717713600 | 481.42 | -2.41 | -0.50 | 486.35 | 490.255 | 480.78 | 133229 |
| 1717627200 | 483.83 | 4.73 | 0.99 | 480.6 | 484.27 | 478.52 | 133431 |
| 1717540800 | 479.1 | 4.91 | 1.04 | 473.12 | 480.56 | 467.89 | 167392 |
| 1717454400 | 474.19 | -6.17 | -1.28 | 480.28 | 480.36 | 468.01 | 161616 |
| 1717195200 | 480.36 | 2.98 | 0.62 | 477.08 | 480.36 | 468.35 | 299343 |
| 1717108800 | 477.38 | 1.98 | 0.42 | 473.07 | 480.9 | 470 | 220316 |
| 1717022400 | 475.4 | -3.73 | -0.78 | 476.16 | 481.02 | 475.367 | 185998 |
| 1716936000 | 479.13 | -12.92 | -2.63 | 490.71 | 493.48 | 476.11 | 290539 |
| 1716590400 | 492.05 | 0.92 | 0.19 | 491.3 | 494.835 | 486.89 | 92009 |
| 1716504000 | 491.13 | -6.38 | -1.28 | 499.55 | 499.55 | 487.9 | 207024 |
| 1716417600 | 497.51 | 1.53 | 0.31 | 497.26 | 500.49 | 495.64 | 147025 |
| 1716331200 | 495.98 | 2.06 | 0.42 | 494.78 | 498.66 | 492.75 | 152694 |
| 1716244800 | 493.92 | 4.78 | 0.98 | 490 | 495 | 488.15 | 129885 |
| 1715985600 | 489.14 | 1.17 | 0.24 | 489.94 | 489.94 | 485.86 | 110509 |
| 1715899200 | 487.97 | -1.17 | -0.24 | 488.99 | 490.855 | 485.32 | 188859 |
| 1715812800 | 489.14 | 4.29 | 0.88 | 487.23 | 492.57 | 483.94 | 211834 |
| 1715726400 | 484.85 | 3.75 | 0.78 | 482.22 | 487.11 | 477.99 | 223998 |
| 1715640000 | 481.1 | -3.66 | -0.76 | 486.73 | 487.28 | 479.61 | 131955 |
| 1715380800 | 484.76 | 2.92 | 0.61 | 482.95 | 488.71 | 480.42 | 196964 |
| 1715294400 | 481.84 | 0.82 | 0.17 | 481.69 | 483.855 | 475.61 | 176293 |
| 1715208000 | 481.02 | -0.36 | -0.07 | 481.17 | 485.405 | 477.16 | 195960 |
| 1715121600 | 481.38 | 5.36 | 1.13 | 476.4 | 483.83 | 474.01 | 280927 |
| 1715035200 | 476.02 | 7.02 | 1.50 | 472.08 | 477.86 | 470 | 198618 |
| 1714776000 | 469 | 4.54 | 0.98 | 470 | 471.53 | 464.15 | 176465 |
| 1714689600 | 464.46 | 5.93 | 1.29 | 459.71 | 465.22 | 452.57 | 195318 |
| 1714603200 | 458.53 | -3.02 | -0.65 | 460.64 | 464.2 | 455.07 | 266556 |
| 1714516800 | 461.55 | -3.65 | -0.78 | 463.91 | 466.1 | 461.4 | 322969 |
| 1714430400 | 465.2 | 4.46 | 0.97 | 458.31 | 465.22 | 455.2433 | 325787 |
| 1714171200 | 460.74 | 2.67 | 0.58 | 459 | 465.781 | 456.1904 | 286596 |
| 1714084800 | 458.07 | 39.07 | 9.32 | 433.89 | 464.81 | 433.89 | 503041 |
| 1713998400 | 419 | 0.56 | 0.13 | 419.41 | 421.545 | 415.24 | 307974 |
| 1713912000 | 418.44 | 7.03 | 1.71 | 412.7 | 419.85 | 412.7 | 200218 |
| 1713825600 | 411.41 | 8.06 | 2.00 | 407.36 | 413.29 | 403.65 | 238198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
