Tyler Technologies

TYL
🏛️ usa →
502.74
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 563.60 565.00 563.60 565.00 7.1K
09:32 565.48 565.48 559.86 559.86 2.7K
09:33 557.65 557.65 554.29 554.29 1.9K
09:34 545.30 545.30 541.94 541.94 1.1K
09:35 546.83 560.35 546.83 560.35 6.5K
09:36 560.75 563.28 560.56 560.55 4.6K
09:38 560.04 560.04 558.79 558.79 1.9K
09:39 560.13 560.13 558.86 558.86 5.3K
09:40 560.15 560.15 560.15 560.15 1.3K
09:41 556.72 561.04 556.72 559.79 1.7K
09:42 556.06 556.06 556.06 556.05 0.8K
09:43 561.59 561.59 561.59 561.59 0.5K
09:44 555.64 555.64 555.64 555.64 1.3K
09:47 559.86 559.86 559.86 559.86 3.1K
09:48 563.87 563.87 558.47 558.47 3.8K
09:49 561.69 561.69 559.78 559.78 2.1K
09:51 561.00 561.00 561.00 561.00 1.3K
09:53 563.65 563.65 563.65 563.65 1.5K
09:54 563.76 565.20 563.76 564.85 2.7K
09:55 565.00 565.00 562.54 562.54 1.4K
09:56 565.00 565.36 563.19 565.36 1.2K
09:57 564.78 564.78 564.78 564.78 0.9K
09:59 565.65 565.65 565.65 565.65 0.9K
10:00 562.29 562.29 562.29 562.29 0.3K
10:01 565.71 565.71 565.71 565.71 0.6K
10:02 565.97 566.44 565.82 566.08 4.7K
10:03 566.08 566.42 566.08 566.42 1.4K
10:04 568.43 568.43 568.30 568.32 5.9K
10:08 569.17 569.17 569.17 569.17 0.8K
10:09 569.17 569.97 569.17 569.97 0.7K
10:10 566.73 566.73 566.73 566.73 1.1K
10:11 568.42 568.42 566.76 566.76 2.4K
10:12 567.96 567.96 567.96 567.96 1.7K
10:13 569.03 569.03 569.03 569.03 0.4K
10:14 567.96 567.96 567.61 567.61 1.1K
10:15 568.79 568.79 566.00 566.00 2.5K
10:16 567.95 567.95 567.95 567.95 0.6K
10:17 566.75 570.07 566.75 569.87 9.2K
10:18 569.83 569.83 569.37 569.37 3.4K
10:19 569.38 569.38 569.38 569.38 1.2K
10:20 570.30 570.30 570.30 570.29 0.6K
10:21 569.45 569.45 568.80 568.80 11.5K
10:22 569.28 569.28 566.54 566.54 4.2K
10:23 566.79 566.92 566.79 566.92 2.7K
10:24 567.33 567.33 565.17 565.17 2.5K
10:25 567.11 567.11 567.11 567.11 0.2K
10:26 568.21 568.21 568.21 568.21 9.5K
10:27 569.23 571.06 569.23 571.06 5.7K
10:28 570.77 571.46 570.44 571.46 5.5K
10:29 570.45 572.03 570.45 571.92 1.2K
10:30 570.17 571.10 569.21 571.00 8.3K
10:32 569.85 569.85 569.85 569.85 0.3K
10:33 572.40 572.40 572.40 572.40 0.7K
10:34 573.32 573.62 573.32 573.62 0.5K
10:35 573.95 574.37 573.95 574.37 1.8K
10:36 574.61 574.61 571.20 571.20 3.6K
10:37 571.79 571.79 571.79 571.79 0.3K
10:38 571.92 571.92 571.92 571.92 1.7K
10:41 572.00 572.00 570.97 570.97 0.7K
10:42 569.81 572.06 569.81 570.62 0.6K
10:43 572.40 572.40 571.37 571.37 4.5K
10:44 571.35 571.35 571.35 571.35 0.4K
10:45 570.06 571.35 570.06 571.35 0.8K
10:46 571.22 571.22 571.22 571.22 1.0K
10:48 567.37 567.37 567.37 567.37 0.8K
10:49 570.21 570.21 570.21 570.21 1.1K
10:58 568.70 569.84 568.54 568.54 2.4K
11:00 567.44 567.44 567.44 567.44 2.6K
11:02 564.17 564.17 560.32 560.32 5.6K
11:05 558.94 558.94 558.94 558.94 0.9K
11:06 558.90 558.90 558.90 558.90 0.4K
11:09 558.68 558.68 556.24 557.74 4.5K
11:10 557.95 558.35 557.95 558.25 4.3K
11:12 559.73 559.73 559.73 559.73 1.2K
11:13 559.73 559.73 559.73 559.73 0.3K
11:14 560.22 560.22 559.39 559.39 5.9K
11:15 557.87 557.87 557.87 557.87 0.9K
11:16 559.40 559.40 558.01 558.29 3.7K
11:18 557.84 557.84 557.84 557.84 1.8K
11:20 556.61 556.83 556.46 556.46 1.5K
11:21 557.90 557.90 557.90 557.90 3.2K
11:26 559.62 559.62 559.62 559.62 0.8K
11:27 559.62 559.62 559.19 559.19 10.0K
11:28 558.14 558.14 558.14 558.14 1.3K
11:29 555.45 555.45 555.45 555.45 0.9K
11:30 556.65 556.65 556.65 556.65 0.2K
11:32 556.22 556.57 556.22 556.57 6.0K
11:34 556.97 556.97 556.97 556.97 0.6K
11:35 557.61 558.86 556.56 558.86 14.0K
11:40 558.36 558.36 558.36 558.36 1.4K
11:45 556.21 556.21 556.21 556.21 2.4K
11:46 556.47 556.47 556.47 556.47 1.8K
11:48 555.91 555.91 555.91 555.91 0.7K
11:50 555.42 555.42 555.42 555.42 0.5K
11:51 555.98 555.98 554.42 554.42 6.1K
11:53 555.03 555.03 555.03 555.03 0.8K
11:55 555.12 555.22 554.42 555.22 3.7K
11:57 553.67 556.51 553.67 556.51 3.5K
11:58 555.42 556.76 555.42 556.76 9.1K
11:59 555.75 555.75 555.75 555.75 1.6K
12:01 555.87 555.87 555.87 555.87 3.1K
12:05 552.54 552.54 549.44 549.44 6.7K
12:07 550.18 550.18 550.18 550.18 5.9K
12:09 550.19 553.73 550.19 551.11 2.4K
12:10 551.97 552.58 550.20 552.58 2.7K
12:12 551.97 552.00 550.20 551.45 4.1K
12:13 550.19 551.00 548.81 548.93 8.4K
12:14 549.14 549.14 549.14 549.14 2.0K
12:15 548.72 548.72 548.72 548.72 1.0K
12:16 550.22 550.26 550.22 550.26 4.1K
12:19 552.96 552.96 552.96 552.96 0.4K
12:20 551.81 551.81 551.81 551.81 0.6K
12:22 551.40 551.40 551.40 551.40 1.5K
12:23 551.51 551.51 551.51 551.51 0.7K
12:26 550.15 550.15 550.15 550.15 0.3K
12:27 551.17 551.17 550.03 550.03 4.1K
12:28 551.51 551.51 551.51 551.51 2.8K
12:29 551.15 551.64 550.28 550.28 4.7K
12:30 551.23 552.00 550.28 551.33 3.6K
12:31 552.02 552.80 552.02 552.80 0.6K
12:32 552.82 552.89 552.81 552.80 0.5K
12:33 552.85 553.09 552.30 553.09 1.3K
12:34 553.65 555.37 553.42 555.37 2.7K
12:35 555.60 555.60 554.74 554.74 2.4K
12:36 553.52 553.52 553.52 553.52 2.3K
12:38 552.64 552.64 552.64 552.64 1.3K
12:39 551.35 551.35 551.35 551.35 0.7K
12:40 551.46 551.46 551.46 551.46 0.3K
12:41 552.43 552.43 552.14 552.14 2.1K
12:42 553.66 553.66 552.43 552.43 1.5K
12:44 553.79 553.98 553.79 553.98 0.8K
12:46 552.70 552.70 552.70 552.70 1.2K
12:48 552.34 552.34 552.34 552.34 1.0K
12:53 551.11 551.11 551.11 551.11 0.2K
12:54 550.86 550.86 550.86 550.86 1.7K
12:55 551.85 551.85 551.85 551.85 0.4K
12:56 551.64 551.64 551.64 551.64 0.6K
12:59 550.62 550.62 550.62 550.62 0.2K
13:00 550.43 550.43 550.01 550.01 2.3K
13:01 550.86 550.86 550.86 550.86 0.3K
13:02 550.63 550.81 550.63 550.80 1.7K
13:06 551.22 551.22 550.10 550.10 0.8K
13:09 551.56 551.56 551.56 551.56 1.2K
13:10 550.79 550.79 550.19 550.18 2.3K
13:11 551.22 551.44 550.23 551.44 1.3K
13:12 551.96 551.96 550.12 550.85 3.1K
13:13 550.01 550.01 550.01 550.01 3.7K
13:16 550.53 550.53 550.53 550.53 2.3K
13:18 548.80 548.80 548.80 548.80 0.7K
13:20 548.90 548.90 548.90 548.90 0.4K
13:21 548.68 548.68 548.68 548.67 3.1K
13:22 547.42 547.84 547.42 547.84 1.3K
13:23 547.13 547.13 547.13 547.13 0.6K
13:24 546.46 546.46 546.46 546.46 2.7K
13:25 546.28 546.47 546.28 546.47 1.2K
13:26 545.87 545.87 545.87 545.87 1.0K
13:27 544.74 544.74 544.74 544.74 0.8K
13:28 544.74 544.74 544.74 544.74 1.0K
13:31 544.19 544.58 544.19 544.25 2.7K
13:32 545.34 545.34 544.60 544.60 0.8K
13:33 545.35 545.35 545.35 545.35 15.4K
13:34 545.52 545.52 544.61 544.61 3.8K
13:35 545.54 545.54 545.02 545.02 2.6K
13:36 544.95 544.95 544.00 544.00 4.3K
13:37 542.19 542.20 542.19 542.20 1.1K
13:38 542.20 542.26 540.89 540.89 2.3K
13:39 540.41 540.41 539.73 539.73 2.4K
13:40 541.30 541.30 541.30 541.29 0.4K
13:41 541.30 541.30 541.30 541.29 1.7K
13:44 540.59 540.59 540.59 540.59 1.0K
13:46 541.78 541.78 541.34 541.46 2.1K
13:48 541.30 541.30 541.30 541.29 1.4K
13:50 538.18 538.60 538.18 538.60 3.6K
13:52 539.28 539.28 539.28 539.28 1.9K
13:54 539.46 539.46 539.05 539.05 1.9K
13:58 539.51 539.51 539.51 539.51 1.4K
13:59 540.59 540.59 540.59 540.59 1.3K
14:00 541.60 541.60 541.60 541.60 1.3K
14:01 542.59 542.59 542.59 542.59 1.3K
14:02 542.78 542.78 542.78 542.78 0.4K
14:03 541.94 541.94 541.94 541.94 0.9K
14:04 543.54 546.46 543.54 546.46 6.3K
14:07 544.52 544.52 544.52 544.52 2.4K
14:08 543.97 545.29 543.08 545.29 2.9K
14:10 544.00 544.00 544.00 544.00 1.0K
14:12 545.27 545.27 545.16 545.16 0.6K
14:13 545.16 545.16 545.16 545.16 1.9K
14:19 544.61 544.61 544.61 544.61 0.7K
14:20 544.07 544.94 542.30 542.30 2.9K
14:21 542.82 542.82 542.82 542.82 4.5K
14:27 541.12 541.40 541.12 541.40 1.1K
14:28 542.00 542.00 542.00 542.00 1.6K
14:30 541.64 541.78 541.64 541.78 3.2K
14:33 541.60 542.05 541.21 541.50 5.4K
14:34 541.65 541.65 541.65 541.65 1.1K
14:35 541.71 542.25 541.65 541.65 1.2K
14:36 541.65 541.65 541.12 541.33 5.6K
14:37 541.44 541.44 541.44 541.44 0.4K
14:38 541.29 541.45 541.29 541.45 1.1K
14:39 541.45 541.45 541.30 541.30 0.6K
14:40 541.31 541.45 541.31 541.45 0.9K
14:41 541.13 541.13 540.04 540.04 4.0K
14:44 538.91 538.91 537.06 537.06 1.3K
14:46 537.86 537.86 537.86 537.86 0.4K
14:47 537.25 537.25 537.25 537.25 2.4K
14:49 537.37 537.37 536.95 536.95 9.2K
14:50 538.20 538.20 537.36 537.36 1.9K
14:52 537.00 537.00 537.00 537.00 7.6K
14:54 538.43 538.43 538.43 538.43 0.9K
14:55 537.23 537.23 537.23 537.23 3.0K
14:57 537.02 537.02 537.02 537.02 2.1K
14:58 536.01 538.27 536.00 538.27 1.7K
14:59 537.02 537.02 536.01 536.91 2.1K
15:00 536.82 536.82 535.77 535.77 1.3K
15:01 536.94 537.32 535.92 536.55 3.1K
15:02 537.70 537.70 536.47 536.58 3.1K
15:04 535.63 536.33 535.63 536.33 1.2K
15:05 536.60 537.77 536.60 537.77 6.9K
15:06 539.04 539.04 535.72 535.72 2.7K
15:07 537.45 537.69 537.36 537.36 1.2K
15:08 534.98 534.98 534.98 534.98 1.1K
15:09 534.58 534.58 534.12 534.12 5.3K
15:10 534.66 534.66 534.66 534.66 0.6K
15:11 533.95 535.55 533.95 535.54 1.5K
15:12 533.68 533.68 533.68 533.68 3.4K
15:14 535.20 535.48 535.20 535.48 3.2K
15:16 534.80 534.80 534.80 534.80 1.5K
15:17 534.61 535.59 534.61 535.59 1.6K
15:18 533.97 533.97 533.97 533.97 1.8K
15:19 534.47 534.48 533.99 533.99 1.2K
15:20 534.00 534.24 534.00 534.24 2.3K
15:22 534.17 534.30 533.93 533.92 3.9K
15:23 534.82 535.35 534.58 535.22 2.9K
15:24 534.02 534.02 533.89 534.00 1.6K
15:25 533.16 533.16 533.16 533.16 1.3K
15:27 532.80 532.80 530.55 530.72 4.1K
15:28 528.65 531.94 528.29 528.29 5.1K
15:29 528.29 528.29 528.29 528.29 0.7K
15:30 528.94 530.15 528.94 530.15 1.1K
15:31 528.94 531.35 528.94 531.31 4.5K
15:33 531.30 531.30 531.19 531.18 3.9K
15:35 530.43 531.46 530.43 531.46 3.5K
15:37 531.01 531.01 531.01 531.01 2.3K
15:39 531.29 531.29 527.39 527.61 8.1K
15:40 529.20 530.03 528.95 528.95 3.3K
15:41 530.16 532.02 530.16 532.02 7.4K
15:42 530.22 531.03 530.04 531.03 7.2K
15:43 531.91 533.62 531.91 532.25 3.4K
15:44 532.96 534.34 532.96 534.12 4.4K
15:45 534.23 534.60 533.11 533.11 4.9K
15:46 533.03 533.03 533.03 533.03 2.1K
15:47 533.05 533.05 533.05 533.05 1.0K
15:48 533.51 533.51 533.05 533.47 0.7K
15:49 533.05 533.15 533.05 533.15 1.8K
15:50 533.46 533.46 533.46 533.46 1.9K
15:51 532.90 533.06 532.50 533.06 1.1K
15:52 532.92 534.00 532.16 533.04 3.3K
15:53 533.75 533.75 533.01 533.01 4.6K
15:54 533.15 533.43 532.32 532.32 6.7K
15:55 532.49 532.49 532.09 532.09 2.8K
15:56 531.84 532.21 531.51 532.21 11.8K
15:57 531.89 532.21 531.53 531.53 12.2K
15:58 531.03 531.47 531.00 531.24 9.4K
15:59 531.26 531.44 530.02 530.50 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available