Tyler Technologies (NY: TYL )

410.85 -4.58 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 163.08 163.96 159.96 160.40 249,448 -2.31(-1.42%)
Oct 28, 2016 160.13 164.13 160.13 162.71 249,390 +1.66(+1.03%)
Oct 27, 2016 166.99 169.17 158.18 161.05 424,961 -5.18(-3.12%)
Oct 26, 2016 165.41 166.97 164.61 166.23 191,088 +0.67(+0.40%)
Oct 25, 2016 166.76 167.10 164.94 165.56 216,540 -0.71(-0.43%)
Oct 24, 2016 165.64 167.04 164.24 166.27 100,904 +2.42(+1.48%)
Oct 21, 2016 162.67 164.60 161.65 163.85 141,985 +1.46(+0.90%)
Oct 20, 2016 165.04 165.46 162.19 162.39 261,399 -3.15(-1.90%)
Oct 19, 2016 167.73 168.43 165.50 165.54 170,177 -2.68(-1.59%)
Oct 18, 2016 169.25 169.50 167.99 168.22 127,330 +0.61(+0.36%)
Oct 17, 2016 169.57 170.58 167.35 167.61 131,395 -1.77(-1.04%)
Oct 14, 2016 170.26 171.88 169.33 169.38 93,549 -0.39(-0.23%)
Oct 13, 2016 168.75 170.54 166.71 169.77 134,149 -0.43(-0.25%)
Oct 12, 2016 169.35 170.37 168.61 170.20 183,527 +0.70(+0.41%)
Oct 11, 2016 169.83 170.23 166.93 169.50 261,498 -0.81(-0.48%)
Oct 10, 2016 169.73 172.24 170.17 170.31 177,106 +0.58(+0.34%)
Oct 07, 2016 170.85 171.00 169.07 169.73 241,634 -1.42(-0.83%)
Oct 06, 2016 171.12 171.32 169.86 171.15 189,732 +0.31(+0.18%)
Oct 05, 2016 171.19 172.00 169.56 170.84 205,622 +0.33(+0.19%)
Oct 04, 2016 171.17 171.17 169.18 170.51 187,962 -0.01(-0.01%)
Oct 03, 2016 170.96 171.89 169.40 170.52 205,030 -0.71(-0.41%)
Sep 30, 2016 170.02 171.93 168.01 171.23 222,755 +1.44(+0.85%)
Sep 29, 2016 170.64 171.14 169.18 169.79 169,330 -1.40(-0.82%)
Sep 28, 2016 171.45 171.87 170.57 171.19 188,739 -0.14(-0.08%)
Sep 27, 2016 170.13 171.53 168.05 171.33 207,142 +0.73(+0.43%)
Sep 26, 2016 172.62 172.62 169.74 170.60 313,073 -2.29(-1.32%)
Sep 23, 2016 175.11 175.11 172.68 172.89 150,635 -2.58(-1.47%)
Sep 22, 2016 173.50 175.77 173.50 175.47 304,540 +2.33(+1.35%)
Sep 21, 2016 172.11 173.21 171.18 173.14 195,046 +2.12(+1.24%)
Sep 20, 2016 171.30 172.36 170.71 171.02 166,969 +0.04(+0.02%)
Sep 19, 2016 171.91 172.65 170.15 170.98 167,292 +0.05(+0.03%)
Sep 16, 2016 171.53 172.40 170.46 170.93 329,210 -1.07(-0.62%)
Sep 15, 2016 169.48 174.18 167.98 172.00 408,022 +2.57(+1.52%)
Sep 14, 2016 169.38 169.79 168.40 169.43 141,640 +0.40(+0.24%)
Sep 13, 2016 169.50 169.89 168.01 169.03 178,621 -0.49(-0.29%)
Sep 12, 2016 167.10 169.69 166.08 169.52 211,432 +1.55(+0.92%)
Sep 09, 2016 169.00 170.04 167.97 167.97 240,680 -1.82(-1.07%)
Sep 08, 2016 168.31 170.49 167.77 169.79 248,487 +0.81(+0.48%)
Sep 07, 2016 168.70 169.58 168.10 168.98 185,203 +0.95(+0.57%)
Sep 06, 2016 168.43 169.31 167.27 168.03 141,442 -0.83(-0.49%)
Sep 02, 2016 167.53 168.86 168.86 168.86 160,300 +2.31(+1.39%)
Sep 01, 2016 163.54 167.58 162.99 166.55 235,883 +2.60(+1.59%)
Aug 31, 2016 166.56 167.31 163.91 163.95 180,360 -3.23(-1.93%)
Aug 30, 2016 166.53 167.46 165.78 167.18 120,018 +0.65(+0.39%)
Aug 29, 2016 166.25 167.59 165.54 166.53 123,036 +0.63(+0.38%)
Aug 26, 2016 166.16 166.91 164.68 165.90 133,893 -0.39(-0.23%)
Aug 25, 2016 164.96 166.55 164.00 166.29 113,893 +1.15(+0.70%)
Aug 24, 2016 165.61 166.00 164.29 165.14 151,601 -0.50(-0.30%)
Aug 23, 2016 164.99 165.96 164.34 165.64 153,481 +1.29(+0.78%)
Aug 22, 2016 163.62 164.99 163.35 164.35 182,815 +0.00(+0.00%)
Aug 19, 2016 162.28 164.49 161.25 164.35 182,319 +1.89(+1.16%)
Aug 18, 2016 162.31 163.47 161.92 162.46 135,998 +0.29(+0.18%)
Aug 17, 2016 163.22 163.89 161.56 162.17 183,818 -1.20(-0.73%)
Aug 16, 2016 162.99 164.43 162.31 163.37 171,210 -0.08(-0.05%)
Aug 15, 2016 164.11 164.31 163.31 163.45 128,637 -0.40(-0.24%)
Aug 12, 2016 163.33 164.10 162.10 163.85 105,115 +0.49(+0.30%)
Aug 11, 2016 163.14 164.83 163.12 163.36 160,115 +0.65(+0.40%)
Aug 10, 2016 162.20 163.15 161.69 162.71 193,379 +0.54(+0.33%)
Aug 09, 2016 159.89 162.85 159.57 162.17 254,160 +2.22(+1.39%)
Aug 08, 2016 161.13 161.21 159.58 159.95 215,018 -1.19(-0.74%)
Aug 05, 2016 161.23 162.29 160.31 161.14 171,693 +0.17(+0.11%)
Aug 04, 2016 160.17 162.78 159.93 160.97 155,983 +0.41(+0.26%)
Aug 03, 2016 161.08 161.43 159.84 160.56 186,492 -1.18(-0.73%)
Aug 02, 2016 163.11 163.72 159.24 161.74 259,762 -2.17(-1.32%)
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.