Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies, Inc. Common Stock (NY:TYL)

574.09 -2.81 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 573.05 577.54 569.25 574.09 173,731 -2.81(-0.49%)
May 16, 2025 570.88 580.64 570.00 576.90 183,232 +4.17(+0.73%)
May 15, 2025 562.97 574.96 561.35 572.73 166,344 +10.73(+1.91%)
May 14, 2025 565.27 570.26 558.50 562.00 352,872 -5.80(-1.02%)
May 13, 2025 567.56 575.82 558.66 567.80 342,601 +2.61(+0.46%)
May 12, 2025 568.59 571.10 559.21 565.19 334,241 +4.94(+0.88%)
May 09, 2025 562.90 565.50 551.33 560.25 191,747 -2.56(-0.45%)
May 08, 2025 562.44 568.48 558.38 562.81 211,406 +5.10(+0.91%)
May 07, 2025 555.49 561.95 554.87 557.71 253,100 +5.04(+0.91%)
May 06, 2025 544.73 553.34 540.50 552.67 218,549 +3.33(+0.61%)
May 05, 2025 547.57 552.36 547.03 549.34 229,924 -0.66(-0.12%)
May 02, 2025 545.00 551.65 539.28 550.00 235,688 +10.40(+1.93%)
May 01, 2025 542.41 544.51 533.14 539.60 249,926 -3.70(-0.68%)
Apr 30, 2025 532.13 544.16 525.86 543.30 569,260 +9.15(+1.71%)
Apr 29, 2025 523.77 536.71 523.15 534.15 428,269 +12.43(+2.38%)
Apr 28, 2025 526.01 526.01 513.52 521.72 483,957 -2.92(-0.56%)
Apr 25, 2025 530.50 532.51 513.61 524.64 543,893 -5.86(-1.10%)
Apr 24, 2025 557.19 574.91 525.59 530.50 782,041 -38.77(-6.81%)
Apr 23, 2025 578.81 584.08 567.72 569.27 371,831 +5.43(+0.96%)
Apr 22, 2025 551.78 568.16 551.46 563.84 296,176 +8.31(+1.50%)
Apr 21, 2025 565.31 567.12 547.76 555.53 190,066 -14.67(-2.57%)
Apr 17, 2025 568.42 577.27 567.12 570.20 222,569 +0.91(+0.16%)
Apr 16, 2025 571.60 578.35 563.46 569.29 157,688 -9.14(-1.58%)
Apr 15, 2025 573.67 579.77 570.92 578.43 192,805 +6.62(+1.16%)
Apr 14, 2025 573.36 575.69 566.61 571.81 152,451 +3.27(+0.58%)
Apr 11, 2025 558.14 570.05 553.77 568.54 209,334 +10.95(+1.96%)
Apr 10, 2025 559.61 563.85 539.67 557.59 414,064 -7.39(-1.31%)
Apr 09, 2025 518.27 570.98 514.76 564.98 492,946 +43.30(+8.30%)
Apr 08, 2025 550.52 550.52 514.51 521.68 313,752 -13.35(-2.50%)
Apr 07, 2025 531.23 552.99 514.91 535.03 432,792 -3.21(-0.60%)
Apr 04, 2025 562.06 562.24 537.61 538.24 475,645 -31.44(-5.52%)
Apr 03, 2025 575.04 580.98 566.45 569.68 281,748 -12.13(-2.08%)
Apr 02, 2025 578.71 585.56 576.13 581.81 232,000 -2.72(-0.47%)
Apr 01, 2025 582.61 586.11 576.71 584.53 222,073 +3.14(+0.54%)
Mar 31, 2025 577.58 587.56 566.11 581.39 415,571 +1.73(+0.30%)
Mar 28, 2025 578.62 580.55 569.95 579.66 297,715 +1.26(+0.22%)
Mar 27, 2025 579.20 581.39 573.00 578.40 162,487 +1.07(+0.19%)
Mar 26, 2025 578.72 585.03 576.22 577.33 206,015 -2.97(-0.51%)
Mar 25, 2025 574.00 582.74 574.00 580.30 175,793 +5.91(+1.03%)
Mar 24, 2025 574.39 576.49 565.87 574.39 244,611 +8.00(+1.41%)
Mar 21, 2025 562.80 566.73 557.98 566.39 407,735 -2.58(-0.45%)
Mar 20, 2025 575.00 575.00 565.64 568.97 215,867 -9.08(-1.57%)
Mar 19, 2025 574.67 581.50 572.95 578.05 238,593 +3.38(+0.59%)
Mar 18, 2025 572.24 576.95 567.80 574.67 270,722 +0.10(+0.02%)
Mar 17, 2025 562.18 579.95 558.27 574.57 243,249 +11.19(+1.99%)
Mar 14, 2025 558.92 563.96 555.28 563.38 290,617 +9.97(+1.80%)
Mar 13, 2025 563.99 565.76 552.27 553.41 312,697 -15.29(-2.69%)
Mar 12, 2025 571.59 580.70 565.04 568.70 244,915 +3.48(+0.62%)
Mar 11, 2025 572.49 573.01 562.83 565.22 399,399 -6.04(-1.06%)
Mar 10, 2025 581.78 583.24 563.35 571.26 321,339 -16.75(-2.85%)
Mar 07, 2025 601.23 612.62 567.32 588.01 431,860 -18.93(-3.12%)
Mar 06, 2025 617.28 622.34 604.71 606.94 332,566 -18.20(-2.91%)
Mar 05, 2025 612.42 626.56 612.42 625.14 251,176 +7.84(+1.27%)
Mar 04, 2025 605.27 621.92 597.23 617.30 396,852 +10.91(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.