Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tyler Technologies (NY: TYL )

425.01 +4.41 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 422.12 425.43 419.40 425.01 205,454 +4.41(+1.05%)
Mar 27, 2024 422.28 422.28 417.01 420.60 263,361 +2.51(+0.60%)
Mar 26, 2024 420.00 421.06 417.08 418.09 184,523 -2.16(-0.51%)
Mar 25, 2024 417.82 421.50 415.62 420.25 174,643 +0.96(+0.23%)
Mar 22, 2024 421.97 421.97 413.06 419.29 259,800 -1.79(-0.43%)
Mar 21, 2024 422.10 423.48 419.79 421.08 176,210 +0.46(+0.11%)
Mar 20, 2024 425.58 425.58 416.94 420.62 162,742 -3.78(-0.89%)
Mar 19, 2024 415.56 425.41 415.56 424.40 190,827 +8.07(+1.94%)
Mar 18, 2024 418.33 421.10 415.42 416.33 140,973 +0.02(+0.00%)
Mar 15, 2024 412.11 417.44 411.21 416.31 492,593 -1.97(-0.47%)
Mar 14, 2024 420.34 423.53 414.43 418.28 160,470 -2.87(-0.68%)
Mar 13, 2024 429.35 429.83 419.13 421.15 291,168 -6.81(-1.59%)
Mar 12, 2024 426.76 431.45 423.11 427.96 206,635 -0.86(-0.20%)
Mar 11, 2024 418.10 429.05 418.10 428.82 299,704 +8.34(+1.98%)
Mar 08, 2024 422.34 425.49 417.83 420.48 204,703 -1.59(-0.38%)
Mar 07, 2024 424.19 424.98 419.96 422.07 165,446 +2.21(+0.53%)
Mar 06, 2024 422.35 425.26 417.51 419.86 208,517 +2.68(+0.64%)
Mar 05, 2024 434.23 437.78 413.54 417.18 296,860 -20.96(-4.78%)
Mar 04, 2024 439.00 440.85 436.24 438.14 178,145 -2.76(-0.63%)
Mar 01, 2024 436.03 441.76 433.60 440.90 180,137 +3.76(+0.86%)
Feb 29, 2024 440.13 440.72 434.54 437.14 348,977 -1.57(-0.36%)
Feb 28, 2024 434.88 440.15 434.80 438.71 131,005 +2.32(+0.53%)
Feb 27, 2024 441.21 443.93 434.93 436.39 144,299 -4.80(-1.09%)
Feb 26, 2024 439.46 444.77 437.81 441.19 284,551 +3.71(+0.85%)
Feb 23, 2024 439.49 441.00 434.30 437.48 141,171 +0.88(+0.20%)
Feb 22, 2024 439.83 443.70 434.00 436.60 298,540 +3.89(+0.90%)
Feb 21, 2024 434.47 434.47 425.92 432.71 239,424 -2.67(-0.61%)
Feb 20, 2024 438.00 440.70 432.85 435.38 184,492 -5.60(-1.27%)
Feb 16, 2024 443.07 443.21 437.44 440.98 202,349 -0.13(-0.03%)
Feb 15, 2024 423.15 454.74 421.29 441.11 378,644 +0.98(+0.22%)
Feb 14, 2024 435.77 441.03 432.23 440.13 229,831 +8.43(+1.95%)
Feb 13, 2024 423.21 436.49 423.21 431.70 246,330 -3.15(-0.72%)
Feb 12, 2024 440.29 441.40 434.45 434.85 194,605 -6.14(-1.39%)
Feb 09, 2024 437.31 442.39 433.11 440.99 165,678 +5.84(+1.34%)
Feb 08, 2024 434.88 437.90 434.51 435.15 142,783 -0.73(-0.17%)
Feb 07, 2024 433.92 437.81 430.69 435.88 133,872 +5.36(+1.25%)
Feb 06, 2024 429.98 431.38 425.59 430.52 128,345 +3.13(+0.73%)
Feb 05, 2024 428.43 429.65 421.79 427.39 117,182 -3.47(-0.81%)
Feb 02, 2024 428.64 433.92 427.33 430.86 201,566 +1.18(+0.27%)
Feb 01, 2024 422.59 431.13 421.14 429.68 134,879 +6.93(+1.64%)
Jan 31, 2024 430.68 432.00 421.57 422.75 146,679 -9.31(-2.15%)
Jan 30, 2024 434.27 437.00 431.93 432.06 136,110 -4.35(-1.00%)
Jan 29, 2024 432.09 436.41 430.21 436.41 148,103 +5.79(+1.34%)
Jan 26, 2024 429.53 432.59 428.32 430.62 153,521 +1.37(+0.32%)
Jan 25, 2024 441.60 441.60 428.42 429.25 230,060 -10.04(-2.29%)
Jan 24, 2024 447.97 451.71 439.11 439.29 251,981 -4.71(-1.06%)
Jan 23, 2024 440.64 445.87 438.17 444.00 193,342 +3.88(+0.88%)
Jan 22, 2024 434.34 440.99 434.01 440.12 199,076 +9.79(+2.27%)
Jan 19, 2024 426.22 430.62 424.29 430.33 125,676 +6.17(+1.45%)
Jan 18, 2024 421.66 424.23 419.50 424.16 155,777 +4.62(+1.10%)
Jan 17, 2024 416.54 419.89 411.38 419.54 129,962 +2.33(+0.56%)
Jan 16, 2024 427.00 429.40 416.41 417.21 179,835 -11.79(-2.75%)
Jan 12, 2024 426.97 430.42 425.77 429.00 171,006 +3.73(+0.88%)
Jan 11, 2024 421.27 425.94 419.18 425.27 177,226 +6.87(+1.64%)
Jan 10, 2024 413.58 418.65 412.68 418.40 163,606 +5.73(+1.39%)
Jan 09, 2024 410.68 415.80 410.68 412.67 102,514 -1.75(-0.42%)
Jan 08, 2024 404.39 414.43 402.48 414.42 243,317 +13.60(+3.39%)
Jan 05, 2024 401.06 405.19 398.63 400.82 243,024 -0.57(-0.14%)
Jan 04, 2024 406.79 409.63 400.80 401.39 161,667 -5.51(-1.35%)
Jan 03, 2024 406.68 411.14 405.16 406.90 221,056 -1.30(-0.32%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.