Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tyler Technologies (NY: TYL )

528.92 +8.01 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	521.65	528.95	517.90	528.92	155,206	+8.01(+1.54%)
Jul 15, 2024	525.00	527.71	520.18	520.91	186,680	-2.17(-0.41%)
Jul 12, 2024	515.46	525.56	514.50	523.08	265,327	+8.77(+1.71%)
Jul 11, 2024	515.00	521.14	509.19	514.31	197,753	+2.43(+0.47%)
Jul 10, 2024	509.37	512.16	503.54	511.88	179,909	+3.02(+0.59%)
Jul 09, 2024	512.75	512.75	504.91	508.86	149,922	-2.62(-0.51%)
Jul 08, 2024	513.00	514.43	507.31	511.48	144,439	-1.94(-0.38%)
Jul 05, 2024	509.03	513.46	506.95	513.42	178,005	+4.86(+0.96%)
Jul 03, 2024	507.28	514.38	504.95	508.56	111,288	-0.44(-0.09%)
Jul 02, 2024	501.98	519.44	501.98	509.00	192,758	+9.48(+1.90%)
Jul 01, 2024	502.79	502.79	495.21	499.52	258,679	-3.26(-0.65%)
Jun 28, 2024	498.93	506.07	497.12	502.78	665,137	+8.97(+1.82%)
Jun 27, 2024	488.63	497.43	485.00	493.81	257,755	+5.18(+1.06%)
Jun 26, 2024	486.02	491.26	484.05	488.63	149,770	+0.39(+0.08%)
Jun 25, 2024	492.95	494.60	485.17	488.24	194,662	-3.33(-0.68%)
Jun 24, 2024	488.51	495.24	486.41	491.57	265,680	+2.43(+0.50%)
Jun 21, 2024	479.96	489.64	476.42	489.14	1,028,456	+10.10(+2.11%)
Jun 20, 2024	474.16	479.22	469.66	479.04	259,613	+6.14(+1.30%)
Jun 18, 2024	465.68	473.23	463.84	472.90	234,747	+5.63(+1.20%)
Jun 17, 2024	465.98	468.19	458.50	467.27	385,492	-4.52(-0.96%)
Jun 14, 2024	472.57	475.05	470.41	471.79	170,008	-2.70(-0.57%)
Jun 13, 2024	477.59	480.15	471.05	474.49	224,192	-4.09(-0.85%)
Jun 12, 2024	486.63	490.06	477.93	478.58	344,874	-3.39(-0.70%)
Jun 11, 2024	476.00	483.35	476.00	481.97	275,032	+4.95(+1.04%)
Jun 10, 2024	480.90	483.13	476.86	477.02	204,176	-4.82(-1.00%)
Jun 07, 2024	481.50	484.24	480.22	481.84	148,839	+0.42(+0.09%)
Jun 06, 2024	486.35	490.25	480.78	481.42	133,229	-2.41(-0.50%)
Jun 05, 2024	480.60	484.27	478.52	483.83	133,431	+4.73(+0.99%)
Jun 04, 2024	473.12	480.56	467.89	479.10	167,495	+4.91(+1.04%)
Jun 03, 2024	480.28	480.28	468.01	474.19	161,616	-6.17(-1.28%)
May 31, 2024	477.08	480.36	468.35	480.36	299,343	+2.98(+0.62%)
May 30, 2024	473.07	480.90	470.00	477.38	220,316	+1.98(+0.42%)
May 29, 2024	476.16	481.02	475.37	475.40	185,998	-3.73(-0.78%)
May 28, 2024	490.71	492.49	476.11	479.13	311,026	-12.92(-2.63%)
May 24, 2024	491.30	494.83	486.89	492.05	92,009	+0.92(+0.19%)
May 23, 2024	499.55	499.55	487.90	491.13	207,029	-6.38(-1.28%)
May 22, 2024	497.26	500.49	495.64	497.51	147,720	+1.53(+0.31%)
May 21, 2024	494.78	498.66	492.75	495.98	152,696	+2.06(+0.42%)
May 20, 2024	490.00	495.00	488.15	493.92	129,885	+4.78(+0.98%)
May 17, 2024	489.94	489.94	485.86	489.14	110,509	+1.17(+0.24%)
May 16, 2024	488.99	490.86	485.32	487.97	188,877	-1.17(-0.24%)
May 15, 2024	487.23	492.57	483.94	489.14	211,934	+4.29(+0.88%)
May 14, 2024	482.22	487.11	477.99	484.85	224,000	+3.75(+0.78%)
May 13, 2024	486.73	487.28	479.61	481.10	131,955	-3.66(-0.76%)
May 10, 2024	482.95	488.71	480.42	484.76	197,162	+2.92(+0.61%)
May 09, 2024	481.69	483.86	475.61	481.84	176,293	+0.82(+0.17%)
May 08, 2024	481.17	485.40	477.16	481.02	195,985	-0.36(-0.07%)
May 07, 2024	476.40	483.83	474.01	481.38	280,927	+5.36(+1.13%)
May 06, 2024	472.08	477.86	471.31	476.02	198,618	+7.02(+1.50%)
May 03, 2024	470.00	471.53	464.15	469.00	176,465	+4.54(+0.98%)
May 02, 2024	459.71	465.22	452.57	464.46	195,318	+5.93(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tyler Technologies (NY: TYL )

Historical Prices