Tyler Technologies

TYL
🏛️ usa →
523.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 418.70 420.98 416.01 418.12 0.1M
2023-12-28 415.10 419.37 414.31 418.29 0.1M
2023-12-27 416.98 416.98 413.04 415.60 0.1M
2023-12-26 415.07 418.44 414.27 416.41 0.1M
2023-12-22 415.17 416.30 411.20 415.00 0.2M
2023-12-21 411.45 412.88 408.87 412.49 0.1M
2023-12-20 412.89 416.44 408.27 409.03 0.2M
2023-12-19 419.06 420.02 412.10 414.59 0.2M
2023-12-18 411.15 419.06 410.84 418.47 0.3M
2023-12-15 409.35 411.05 405.42 410.42 0.6M
2023-12-14 411.55 415.32 406.31 410.20 0.3M
2023-12-13 408.54 413.13 407.96 412.46 0.2M
2023-12-12 404.13 407.73 402.00 407.69 0.2M
2023-12-11 403.04 409.38 403.04 403.91 0.2M
2023-12-08 400.79 404.71 400.59 403.07 0.2M
2023-12-07 404.33 407.74 399.68 402.14 0.2M
2023-12-06 413.07 415.00 403.93 404.25 0.2M
2023-12-05 409.71 411.02 407.27 410.87 0.2M
2023-12-04 409.93 413.76 408.58 412.94 0.2M
2023-12-01 408.50 413.89 405.98 413.73 0.2M
2023-11-30 407.59 408.97 401.41 408.84 0.3M
2023-11-29 412.44 417.01 405.69 407.31 0.2M
2023-11-28 410.22 411.79 406.63 407.15 0.1M
2023-11-27 408.87 413.71 407.39 411.27 0.2M
2023-11-24 412.08 413.41 409.23 410.12 0.1M
2023-11-22 414.04 415.18 411.51 411.87 0.1M
2023-11-21 410.19 413.76 408.91 411.04 0.2M
2023-11-20 411.14 414.04 410.07 411.99 0.3M
2023-11-17 420.92 421.66 410.03 411.34 0.3M
2023-11-16 417.97 421.05 416.44 417.68 0.3M
2023-11-15 421.58 423.36 416.64 417.67 0.3M
2023-11-14 422.84 424.33 419.13 419.55 0.3M
2023-11-13 418.43 418.71 414.91 416.38 0.2M
2023-11-10 414.18 420.00 411.57 418.70 0.2M
2023-11-09 415.92 418.75 411.72 413.28 0.2M
2023-11-08 413.69 416.14 410.38 415.69 0.2M
2023-11-07 415.70 415.88 410.47 411.62 0.2M
2023-11-06 410.00 413.64 408.13 412.72 0.2M
2023-11-03 408.26 421.15 403.85 416.25 0.3M
2023-11-02 387.48 420.41 378.56 405.75 0.6M
2023-11-01 373.38 375.04 362.50 370.70 0.4M
2023-10-31 368.40 376.36 366.13 372.90 0.4M
2023-10-30 367.27 370.17 363.78 367.77 0.2M
2023-10-27 365.97 367.86 361.89 363.60 0.2M
2023-10-26 368.20 370.44 361.16 365.28 0.3M
2023-10-25 372.42 373.80 365.18 366.64 0.2M
2023-10-24 368.24 374.86 367.22 374.16 0.2M
2023-10-23 365.48 370.02 362.99 366.78 0.2M
2023-10-20 377.90 377.90 365.14 367.71 0.2M
2023-10-19 382.28 383.09 375.43 377.00 0.2M
2023-10-18 386.43 386.79 379.24 379.40 0.2M
2023-10-17 382.51 388.13 382.35 387.57 0.2M
2023-10-16 377.55 387.49 376.85 383.98 0.3M
2023-10-13 386.24 386.24 374.68 375.16 0.2M
2023-10-12 394.16 394.16 385.89 387.06 0.2M
2023-10-11 392.84 394.73 389.24 392.42 0.2M
2023-10-10 392.65 395.48 390.56 392.00 0.2M
2023-10-09 385.78 393.08 385.01 392.95 0.1M
2023-10-06 379.63 390.46 378.00 388.24 0.2M
2023-10-05 383.56 385.31 378.74 381.80 0.1M
2023-10-04 383.48 385.51 379.32 384.58 0.2M
2023-10-03 380.29 385.93 378.74 380.84 0.2M
2023-10-02 386.19 386.75 380.19 382.36 0.2M
2023-09-29 391.63 397.29 385.80 386.14 0.2M
2023-09-28 383.59 389.95 380.93 389.58 0.2M
2023-09-27 381.37 386.79 381.22 385.31 0.2M
2023-09-26 386.37 388.86 378.42 380.84 0.4M
2023-09-25 385.86 390.04 383.36 389.04 0.2M
2023-09-22 386.41 391.06 385.28 388.58 0.2M
2023-09-21 389.80 391.71 384.16 384.27 0.3M
2023-09-20 392.87 395.41 391.63 392.53 0.2M
2023-09-19 388.39 393.34 388.01 392.65 0.2M
2023-09-18 375.63 390.56 375.63 390.16 0.3M
2023-09-15 381.55 381.55 374.32 375.38 0.4M
2023-09-14 379.22 382.35 376.25 381.42 0.1M
2023-09-13 381.21 382.25 376.58 378.61 0.1M
2023-09-12 384.35 388.05 380.94 382.31 0.2M
2023-09-11 393.64 394.37 386.47 387.67 0.3M
2023-09-08 390.18 393.55 389.41 392.17 0.1M
2023-09-07 389.05 393.46 387.72 390.91 0.2M
2023-09-06 390.60 394.04 390.27 390.64 0.2M
2023-09-05 396.27 396.66 392.00 392.13 0.2M
2023-09-01 401.00 401.00 393.79 396.66 0.2M
2023-08-31 399.07 401.99 396.52 398.43 0.2M
2023-08-30 392.01 398.88 392.01 397.96 0.1M
2023-08-29 382.45 391.74 379.54 391.59 0.2M
2023-08-28 380.44 385.37 380.28 384.25 0.1M
2023-08-25 376.67 381.05 374.92 378.79 0.1M
2023-08-24 383.69 383.69 375.11 375.12 0.1M
2023-08-23 377.53 383.05 375.27 380.32 0.1M
2023-08-22 375.76 376.91 373.20 375.60 0.1M
2023-08-21 372.45 375.46 371.55 375.05 0.1M
2023-08-18 370.28 374.07 370.01 372.17 0.2M
2023-08-17 378.18 378.18 372.78 373.60 0.1M
2023-08-16 379.55 381.76 377.04 377.09 0.1M
2023-08-15 386.61 388.29 379.36 380.25 0.2M
2023-08-14 385.13 390.96 385.13 387.79 0.1M
2023-08-11 387.14 389.38 385.00 387.56 0.1M
2023-08-10 382.30 389.15 381.98 388.47 0.2M
2023-08-09 377.68 379.78 373.01 378.66 0.2M
2023-08-08 380.00 380.00 371.11 377.59 0.3M
2023-08-07 382.20 384.07 380.11 383.08 0.3M
2023-08-04 385.00 386.31 380.30 381.92 0.1M
2023-08-03 385.53 388.41 378.67 382.61 0.2M
2023-08-02 392.45 394.35 384.92 388.13 0.2M
2023-08-01 396.93 400.60 391.70 398.28 0.2M
2023-07-31 391.11 397.26 390.27 396.63 0.2M
2023-07-28 389.01 395.35 385.74 390.67 0.3M
2023-07-27 411.95 414.56 382.75 383.39 0.6M
2023-07-26 406.98 410.79 403.28 408.42 0.2M
2023-07-25 403.93 409.05 403.78 408.08 0.2M
2023-07-24 402.76 403.54 397.18 402.70 0.2M
2023-07-21 407.05 407.05 401.35 403.33 0.3M
2023-07-20 414.81 416.18 402.90 404.14 0.3M
2023-07-19 423.01 426.83 415.59 417.64 0.2M
2023-07-18 419.12 422.45 415.18 422.13 0.1M
2023-07-17 412.63 422.91 412.63 421.75 0.3M
2023-07-14 419.40 420.39 410.46 410.98 0.2M
2023-07-13 419.47 423.36 417.96 420.65 0.2M
2023-07-12 418.22 419.07 411.34 417.33 0.3M
2023-07-11 414.10 416.26 409.73 412.96 0.2M
2023-07-10 407.50 413.28 407.50 413.12 0.2M
2023-07-07 410.38 412.25 406.45 406.48 0.2M
2023-07-06 408.21 411.87 404.30 410.48 0.1M
2023-07-05 409.82 413.23 409.07 412.32 0.1M
2023-07-03 414.99 416.18 410.13 412.31 0.1M
2023-06-30 415.43 418.91 412.16 416.47 0.2M
2023-06-29 409.85 413.10 408.37 411.73 0.2M
2023-06-28 407.93 413.43 407.36 408.89 0.2M
2023-06-27 404.47 412.75 404.47 407.74 0.3M
2023-06-26 397.25 405.58 396.15 402.05 0.5M
2023-06-23 397.19 402.96 396.79 396.93 0.4M
2023-06-22 392.18 399.29 391.32 399.25 0.3M
2023-06-21 392.19 394.32 388.73 392.19 0.3M
2023-06-20 391.59 394.55 387.71 391.66 0.2M
2023-06-16 398.99 399.74 390.76 393.80 0.8M
2023-06-15 390.07 398.09 387.00 394.60 0.3M
2023-06-14 388.42 393.17 386.18 392.10 0.3M
2023-06-13 395.80 395.80 387.97 389.87 0.2M
2023-06-12 391.88 394.55 390.13 393.52 0.2M
2023-06-09 391.00 394.57 385.41 388.67 0.1M
2023-06-08 386.75 390.72 385.01 389.47 0.2M
2023-06-07 393.00 395.39 387.19 388.32 0.3M
2023-06-06 398.18 398.18 389.57 394.08 0.2M
2023-06-05 395.39 399.12 393.04 398.22 0.2M
2023-06-02 400.00 401.88 394.58 397.69 0.3M
2023-06-01 391.72 401.37 390.86 398.98 0.2M
2023-05-31 394.76 399.85 390.07 396.96 0.4M
2023-05-30 396.26 397.97 391.79 397.25 0.2M
2023-05-26 389.73 395.81 389.73 393.60 0.2M
2023-05-25 390.18 390.39 384.00 387.28 0.2M
2023-05-24 386.20 388.90 382.92 385.09 0.2M
2023-05-23 397.06 398.52 389.71 390.11 0.3M
2023-05-22 392.96 401.13 392.48 397.97 0.3M
2023-05-19 399.77 400.00 392.48 394.04 0.2M
2023-05-18 395.00 401.51 393.99 399.77 0.3M
2023-05-17 387.87 395.30 385.76 395.13 0.4M
2023-05-16 390.79 392.44 386.19 386.87 0.3M
2023-05-15 389.76 394.07 387.30 393.73 0.2M
2023-05-12 388.31 390.99 385.82 390.68 0.1M
2023-05-11 393.93 393.93 387.33 388.62 0.2M
2023-05-10 391.97 394.26 387.75 394.01 0.2M
2023-05-09 385.73 389.59 385.73 387.84 0.2M
2023-05-08 387.26 389.60 383.95 387.28 0.2M
2023-05-05 386.28 390.25 385.71 389.74 0.2M
2023-05-04 382.33 386.37 377.86 385.59 0.2M
2023-05-03 380.86 387.96 378.76 382.31 0.3M
2023-05-02 381.99 385.60 377.14 379.16 0.2M
2023-05-01 376.92 383.19 376.66 381.82 0.3M
2023-04-28 381.56 382.34 372.66 379.03 0.3M
2023-04-27 367.62 389.73 367.62 386.20 0.4M
2023-04-26 366.35 372.44 364.99 367.08 0.3M
2023-04-25 370.31 370.31 364.00 364.01 0.2M
2023-04-24 373.02 376.27 369.32 372.03 0.2M
2023-04-21 377.20 379.20 373.30 373.39 0.2M
2023-04-20 375.00 375.88 371.82 375.06 0.2M
2023-04-19 371.81 378.52 371.80 377.97 0.2M
2023-04-18 371.66 377.95 371.15 375.00 0.3M
2023-04-17 364.88 365.93 361.16 362.60 0.2M
2023-04-14 360.97 366.01 358.06 364.37 0.2M
2023-04-13 359.80 365.67 359.80 363.46 0.2M
2023-04-12 360.51 365.99 358.45 359.01 0.4M
2023-04-11 353.08 358.43 349.89 357.48 0.3M
2023-04-10 348.49 351.98 345.30 351.95 0.1M
2023-04-06 344.82 352.91 342.59 352.80 0.2M
2023-04-05 359.00 359.00 346.45 347.72 0.2M
2023-04-04 355.84 359.45 353.51 359.22 0.2M
2023-04-03 351.27 355.19 349.15 354.01 0.3M
2023-03-31 345.93 356.54 345.93 354.64 0.4M
2023-03-30 344.08 345.91 341.99 344.10 0.2M
2023-03-29 334.86 341.45 333.09 341.05 0.2M
2023-03-28 332.22 332.82 327.25 330.99 0.1M
2023-03-27 330.00 333.77 329.63 332.25 0.3M
2023-03-24 323.41 329.81 319.63 329.48 0.2M
2023-03-23 322.60 326.84 319.18 322.55 0.2M
2023-03-22 328.47 330.28 320.34 320.71 0.1M
2023-03-21 327.49 330.71 325.00 329.57 0.2M
2023-03-20 326.66 330.14 323.94 327.10 0.2M
2023-03-17 330.86 334.29 325.73 326.61 0.5M
2023-03-16 327.82 333.88 326.00 331.42 0.3M
2023-03-15 322.19 331.29 320.33 328.11 0.4M
2023-03-14 326.75 329.36 321.21 325.07 0.3M
2023-03-13 307.16 327.78 305.06 322.06 0.5M
2023-03-10 317.04 317.04 307.18 309.80 0.3M
2023-03-09 327.76 329.74 318.21 318.34 0.2M
2023-03-08 317.80 326.72 316.80 326.70 0.3M
2023-03-07 320.17 322.69 317.03 318.26 0.3M
2023-03-06 331.38 333.37 320.06 320.24 0.3M
2023-03-03 323.11 330.31 323.11 330.23 0.2M
2023-03-02 319.93 323.74 318.05 321.15 0.2M
2023-03-01 319.75 323.56 318.24 320.10 0.2M
2023-02-28 322.72 326.30 319.84 321.25 0.4M
2023-02-27 330.14 333.65 323.67 324.64 0.2M
2023-02-24 332.85 333.55 326.41 327.05 0.4M
2023-02-23 335.33 341.84 333.97 339.60 0.3M
2023-02-22 335.69 337.40 330.60 334.59 0.3M
2023-02-21 339.92 343.15 332.58 333.26 0.4M
2023-02-17 336.22 344.72 333.07 343.60 0.6M
2023-02-16 324.04 344.53 314.64 339.09 0.7M
2023-02-15 324.52 332.79 323.54 332.77 0.4M
2023-02-14 323.24 330.88 321.02 326.19 0.3M
2023-02-13 324.79 327.03 322.49 325.92 0.3M
2023-02-10 322.23 324.58 320.16 322.54 0.2M
2023-02-09 331.27 334.75 326.28 327.03 0.3M
2023-02-08 335.23 337.60 323.76 326.09 0.3M
2023-02-07 326.65 338.70 325.65 336.28 0.2M
2023-02-06 327.91 331.52 325.96 327.50 0.4M
2023-02-03 335.64 341.05 331.27 332.57 0.3M
2023-02-02 342.21 347.49 340.44 345.29 0.4M
2023-02-01 322.41 337.45 318.87 336.46 0.3M
2023-01-31 317.81 322.79 315.58 322.77 0.2M
2023-01-30 323.25 327.04 317.29 317.35 0.2M
2023-01-27 319.42 327.92 319.21 327.47 0.2M
2023-01-26 323.46 324.43 317.90 320.88 0.2M
2023-01-25 312.84 319.51 305.20 318.15 0.2M
2023-01-24 325.75 327.32 317.53 319.00 0.2M
2023-01-23 316.00 325.52 316.00 324.90 0.2M
2023-01-20 306.44 316.39 304.67 316.00 0.2M
2023-01-19 302.98 307.47 301.69 305.34 0.3M
2023-01-18 321.25 323.77 304.57 305.13 0.3M
2023-01-17 317.39 319.77 313.34 319.12 0.3M
2023-01-13 312.26 317.32 309.94 316.76 0.3M
2023-01-12 320.28 321.41 310.70 316.56 0.3M
2023-01-11 315.38 318.09 310.15 318.09 0.4M
2023-01-10 318.20 322.23 312.00 313.07 0.2M
2023-01-09 315.20 327.25 313.41 318.99 0.3M
2023-01-06 309.65 312.57 301.74 310.91 0.2M
2023-01-05 316.86 317.01 305.95 306.52 0.3M
2023-01-04 322.62 324.84 315.89 320.68 0.2M
2023-01-03 327.32 331.44 317.93 319.33 0.3M