Tyler Technologies Inc (TYL) Historical Stock Data
413.73 ↑4.89 (1.20%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TYL is down -0.02% a day on average. There have been 14 days where Tyler Technologies Inc closed green and 16 days where TYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 408.50 | 413.73 | ↑$5.23 (1.28%) | 405.98 | 413.89 | 186.33K |
| 2023-11-30 | 407.59 | 408.84 | ↑$1.25 (0.31%) | 401.43 | 408.95 | 301.90K |
| 2023-11-29 | 412.44 | 407.31 | ↓$5.13 (-1.24%) | 405.69 | 417.01 | 208.56K |
| 2023-11-28 | 410.22 | 407.15 | ↓$3.07 (-0.75%) | 406.63 | 411.79 | 136.10K |
| 2023-11-27 | 408.87 | 411.27 | ↑$2.40 (0.59%) | 407.39 | 413.57 | 151.49K |
| 2023-11-24 | 412.08 | 410.12 | ↓$1.96 (-0.48%) | 409.23 | 413.41 | 52.42K |
| 2023-11-22 | 414.04 | 411.87 | ↓$2.17 (-0.52%) | 411.51 | 415.18 | 133.61K |
| 2023-11-21 | 410.19 | 411.04 | ↑$0.85 (0.21%) | 408.91 | 413.76 | 204.30K |
| 2023-11-20 | 411.14 | 411.99 | ↑$0.85 (0.21%) | 410.07 | 414.04 | 267.76K |
| 2023-11-17 | 420.92 | 411.34 | ↓$9.58 (-2.28%) | 410.03 | 421.66 | 335.42K |
| 2023-11-16 | 417.97 | 417.68 | ↓$0.29 (-0.07%) | 416.71 | 420.74 | 307.43K |
| 2023-11-15 | 421.58 | 417.67 | ↓$3.91 (-0.93%) | 416.64 | 423.23 | 347.23K |
| 2023-11-14 | 422.84 | 419.55 | ↓$3.29 (-0.78%) | 419.13 | 424.33 | 322.32K |
| 2023-11-13 | 418.43 | 416.38 | ↓$2.05 (-0.49%) | 414.91 | 418.71 | 198.89K |
| 2023-11-10 | 414.18 | 418.70 | ↑$4.52 (1.09%) | 411.57 | 419.92 | 186.04K |
| 2023-11-09 | 415.92 | 413.28 | ↓$2.64 (-0.63%) | 411.72 | 418.75 | 143.55K |
| 2023-11-08 | 413.69 | 415.69 | ↑$2.00 (0.48%) | 410.38 | 416.14 | 162.72K |
| 2023-11-07 | 415.70 | 411.62 | ↓$4.08 (-0.98%) | 410.47 | 415.88 | 238.51K |
| 2023-11-06 | 410.00 | 412.72 | ↑$2.72 (0.66%) | 408.32 | 418.54 | 227.58K |
| 2023-11-03 | 408.26 | 416.25 | ↑$7.99 (1.96%) | 403.85 | 421.15 | 342.18K |
| 2023-11-02 | 387.48 | 405.75 | ↑$18.27 (4.72%) | 378.56 | 420.41 | 577.10K |
| 2023-11-01 | 373.38 | 370.70 | ↓$2.68 (-0.72%) | 362.50 | 375.04 | 356.84K |
| 2023-10-31 | 368.40 | 372.90 | ↑$4.50 (1.22%) | 366.13 | 376.36 | 396.40K |
| 2023-10-30 | 367.27 | 367.77 | ↑$0.50 (0.14%) | 363.78 | 370.17 | 178.97K |
| 2023-10-27 | 365.97 | 363.60 | ↓$2.37 (-0.65%) | 362.01 | 367.86 | 208.99K |
| 2023-10-26 | 368.20 | 365.28 | ↓$2.92 (-0.79%) | 361.16 | 370.44 | 285.59K |
| 2023-10-25 | 372.42 | 366.64 | ↓$5.78 (-1.55%) | 365.18 | 373.80 | 225.34K |
| 2023-10-24 | 368.24 | 374.16 | ↑$5.92 (1.61%) | 367.22 | 374.83 | 221.17K |
| 2023-10-23 | 365.48 | 366.78 | ↑$1.30 (0.36%) | 362.99 | 370.02 | 153.25K |
| 2023-10-20 | 377.90 | 367.71 | ↓$10.19 (-2.70%) | 365.14 | 377.90 | 170.63K |
Create an account or log in to view more rows.
$TYL lets see if it can hold the line
$TYL Buy the dip
$TYL low volume today isn’t necessarily a bad thing
$TYL when's the offering?
$TYL LETS GOOOOOOOO!!!!!!!
$TYL yes
keep going down
let's go
stop stalling
$TYL f this stock
$TYL buying this dip
$TYL Nope
$TYL longer we hold
more pressure on the shorts