Tyler Technologies (NY: TYL )

342.22 -10.01 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 170.65 173.19 169.45 170.36 190,076 +0.25(+0.15%)
Oct 29, 2015 175.32 177.76 169.70 170.11 237,202 -6.61(-3.74%)
Oct 28, 2015 172.00 176.80 170.62 176.72 326,323 +5.16(+3.01%)
Oct 27, 2015 171.75 173.28 169.18 171.56 284,305 -0.50(-0.29%)
Oct 26, 2015 173.24 173.49 171.02 172.06 215,461 -1.13(-0.65%)
Oct 23, 2015 175.11 177.89 171.12 173.19 242,956 -0.23(-0.13%)
Oct 22, 2015 171.22 179.31 169.23 173.42 299,302 +6.30(+3.77%)
Oct 21, 2015 169.51 170.15 166.01 167.12 182,382 -1.75(-1.04%)
Oct 20, 2015 170.83 171.46 164.11 168.87 269,118 -2.46(-1.44%)
Oct 19, 2015 170.90 172.11 168.21 171.33 221,243 +0.17(+0.10%)
Oct 16, 2015 171.29 173.16 169.96 171.16 156,614 +0.77(+0.45%)
Oct 15, 2015 165.87 170.78 165.61 170.39 177,484 +4.92(+2.97%)
Oct 14, 2015 166.46 168.31 165.28 165.47 132,589 -1.39(-0.83%)
Oct 13, 2015 165.44 168.90 164.97 166.86 189,341 +0.86(+0.52%)
Oct 12, 2015 165.94 167.70 164.51 166.00 129,989 -0.58(-0.35%)
Oct 09, 2015 163.37 166.60 162.88 166.58 179,886 +3.68(+2.26%)
Oct 08, 2015 164.11 165.79 160.98 162.90 246,589 -1.81(-1.10%)
Oct 07, 2015 167.61 167.61 157.91 164.71 431,522 -1.58(-0.95%)
Oct 06, 2015 169.18 169.49 165.00 166.29 323,992 -2.53(-1.50%)
Oct 05, 2015 168.01 170.54 166.55 168.82 398,576 +0.81(+0.48%)
Oct 02, 2015 163.78 170.11 161.23 168.01 476,056 +3.62(+2.20%)
Oct 01, 2015 150.40 166.00 150.00 164.39 752,561 +15.08(+10.10%)
Sep 30, 2015 148.00 150.67 145.91 149.31 372,502 +2.25(+1.53%)
Sep 29, 2015 144.50 147.21 143.17 147.06 297,128 +2.15(+1.48%)
Sep 28, 2015 150.68 151.27 144.02 144.91 297,803 -6.06(-4.01%)
Sep 25, 2015 151.09 152.90 149.44 150.97 303,810 +0.99(+0.66%)
Sep 24, 2015 150.82 152.42 148.77 149.98 411,612 -1.66(-1.09%)
Sep 23, 2015 149.30 152.16 148.67 151.64 180,805 +3.47(+2.34%)
Sep 22, 2015 148.04 148.99 146.63 148.17 175,690 -1.24(-0.83%)
Sep 21, 2015 150.03 151.43 147.75 149.41 135,930 +0.59(+0.40%)
Sep 18, 2015 149.80 151.82 148.41 148.82 324,283 -2.67(-1.76%)
Sep 17, 2015 149.73 152.91 148.39 151.49 204,315 +2.12(+1.42%)
Sep 16, 2015 147.75 149.56 146.80 149.37 191,076 +1.59(+1.08%)
Sep 15, 2015 146.34 147.97 145.50 147.78 173,489 +2.12(+1.46%)
Sep 14, 2015 146.41 147.38 145.01 145.66 117,616 +0.13(+0.09%)
Sep 11, 2015 143.94 145.65 143.01 145.53 96,465 +1.12(+0.78%)
Sep 10, 2015 140.72 144.91 140.34 144.41 263,585 +3.73(+2.65%)
Sep 09, 2015 142.56 142.99 140.23 140.68 155,040 -0.98(-0.69%)
Sep 08, 2015 138.82 141.93 138.02 141.66 107,277 +5.13(+3.76%)
Sep 04, 2015 136.00 136.53 136.53 136.53 100,400 -0.92(-0.67%)
Sep 03, 2015 135.95 139.55 135.95 137.45 142,814 +0.69(+0.50%)
Sep 02, 2015 135.47 136.76 133.24 136.76 177,707 +2.70(+2.01%)
Sep 01, 2015 135.81 137.61 133.84 134.06 164,238 -3.98(-2.88%)
Aug 31, 2015 138.46 139.67 137.63 138.04 193,209 -0.84(-0.60%)
Aug 28, 2015 137.75 139.66 137.06 138.88 139,382 +0.62(+0.45%)
Aug 27, 2015 138.31 139.12 135.75 138.26 294,973 +0.95(+0.69%)
Aug 26, 2015 135.59 138.02 132.45 137.31 272,838 +4.74(+3.58%)
Aug 25, 2015 132.71 136.37 132.17 132.57 282,785 +3.05(+2.35%)
Aug 24, 2015 130.89 135.00 127.25 129.52 433,281 -6.99(-5.12%)
Aug 21, 2015 137.24 139.55 135.41 136.51 383,772 -1.54(-1.12%)
Aug 20, 2015 140.17 140.52 137.80 138.05 217,985 -3.08(-2.18%)
Aug 19, 2015 141.86 142.85 140.10 141.13 141,709 -0.97(-0.68%)
Aug 18, 2015 142.24 143.05 141.22 142.10 218,752 -0.01(-0.01%)
Aug 17, 2015 142.06 143.00 140.50 142.11 243,380 +0.15(+0.11%)
Aug 14, 2015 139.67 141.99 139.10 141.96 190,349 +1.67(+1.19%)
Aug 13, 2015 139.82 141.98 139.31 140.29 155,226 +0.90(+0.65%)
Aug 12, 2015 138.57 139.93 135.91 139.39 133,253 -0.24(-0.17%)
Aug 11, 2015 139.75 141.65 139.00 139.63 140,990 -1.23(-0.87%)
Aug 10, 2015 140.05 142.06 138.63 140.86 178,152 +1.81(+1.30%)
Aug 07, 2015 137.16 139.26 137.02 139.05 104,133 +0.80(+0.58%)
Aug 06, 2015 142.18 142.46 137.36 138.25 163,076 -3.16(-2.23%)
Aug 05, 2015 141.12 143.54 140.83 141.41 141,702 +1.47(+1.05%)
Aug 04, 2015 139.81 140.67 138.45 139.94 110,616 +0.25(+0.18%)
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.