Tyler Technologies (NY: TYL )

362.48 +11.09 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 112.61 113.03 110.75 111.92 215,509 +1.50(+1.36%)
Oct 30, 2014 106.65 111.23 106.12 110.42 194,761 +3.32(+3.10%)
Oct 29, 2014 109.00 109.19 106.86 107.10 250,931 -1.83(-1.68%)
Oct 28, 2014 105.00 109.37 104.74 108.93 421,072 +4.03(+3.84%)
Oct 27, 2014 106.50 106.57 106.57 104.90 354,474 -1.67(-1.57%)
Oct 24, 2014 104.57 108.14 104.40 106.57 398,860 +2.31(+2.22%)
Oct 23, 2014 94.93 104.68 94.93 104.26 638,713 +12.03(+13.04%)
Oct 22, 2014 94.13 94.13 91.55 92.23 220,443 -1.55(-1.65%)
Oct 21, 2014 93.21 94.43 92.45 93.78 266,667 +0.85(+0.91%)
Oct 20, 2014 93.29 93.29 92.18 92.93 297,622 -0.79(-0.84%)
Oct 17, 2014 96.65 96.65 92.68 93.72 309,401 -1.49(-1.56%)
Oct 16, 2014 95.32 96.64 94.84 95.21 306,565 -1.08(-1.12%)
Oct 15, 2014 92.92 96.74 92.36 96.29 258,530 +2.16(+2.29%)
Oct 14, 2014 92.77 94.77 92.64 94.13 215,559 +2.27(+2.47%)
Oct 13, 2014 93.03 93.60 91.09 91.86 165,669 -0.94(-1.01%)
Oct 10, 2014 93.35 94.92 92.57 92.80 243,833 -1.43(-1.52%)
Oct 09, 2014 94.59 95.32 92.89 94.23 278,344 -0.10(-0.11%)
Oct 08, 2014 91.33 94.51 90.30 94.33 241,040 +3.06(+3.35%)
Oct 07, 2014 91.87 92.46 91.04 91.27 253,112 -1.02(-1.11%)
Oct 06, 2014 92.19 93.17 91.33 92.29 226,106 +0.31(+0.34%)
Oct 03, 2014 89.41 92.67 89.14 91.98 265,979 +3.44(+3.89%)
Oct 02, 2014 86.83 89.07 86.27 88.54 132,545 +1.81(+2.09%)
Oct 01, 2014 88.53 88.53 86.05 86.73 201,576 -1.67(-1.89%)
Sep 30, 2014 88.81 89.85 88.22 88.40 202,587 -0.54(-0.61%)
Sep 29, 2014 87.00 89.21 86.81 88.94 129,120 +0.98(+1.11%)
Sep 26, 2014 89.02 89.28 87.62 87.96 175,919 -1.00(-1.12%)
Sep 25, 2014 89.95 89.95 88.03 88.96 208,977 -1.25(-1.39%)
Sep 24, 2014 88.17 90.53 88.17 90.21 183,433 +1.94(+2.20%)
Sep 23, 2014 88.48 89.74 88.14 88.27 274,632 -0.90(-1.01%)
Sep 22, 2014 89.51 90.05 87.90 89.17 205,887 -0.75(-0.83%)
Sep 19, 2014 90.73 91.34 88.37 89.92 816,389 -0.63(-0.70%)
Sep 18, 2014 89.36 90.72 88.81 90.55 179,870 +1.68(+1.89%)
Sep 17, 2014 88.88 89.99 88.05 88.87 204,229 -0.01(-0.01%)
Sep 16, 2014 87.66 89.30 87.36 88.88 242,773 +1.19(+1.36%)
Sep 15, 2014 89.93 90.44 87.34 87.69 129,263 -2.07(-2.31%)
Sep 12, 2014 91.73 91.73 89.26 89.76 134,527 -1.82(-1.99%)
Sep 11, 2014 90.19 91.80 90.11 91.58 98,122 +0.91(+1.00%)
Sep 10, 2014 91.13 92.21 90.25 90.67 110,264 -0.47(-0.52%)
Sep 09, 2014 91.20 92.37 90.75 91.14 241,340 -0.37(-0.40%)
Sep 08, 2014 88.44 91.54 88.23 91.51 181,988 +3.05(+3.45%)
Sep 05, 2014 87.49 89.24 87.08 88.46 130,720 +0.64(+0.73%)
Sep 04, 2014 89.10 89.10 87.62 87.82 104,517 -0.90(-1.01%)
Sep 03, 2014 90.75 90.89 88.37 88.72 137,801 -1.14(-1.27%)
Sep 02, 2014 89.37 90.93 88.58 89.86 177,719 +0.80(+0.90%)
Aug 29, 2014 88.85 89.06 89.06 89.06 59,000 +0.35(+0.39%)
Aug 28, 2014 88.81 89.19 88.25 88.71 121,742 -0.75(-0.84%)
Aug 27, 2014 90.94 90.94 89.26 89.46 111,397 -1.68(-1.84%)
Aug 26, 2014 90.04 91.40 89.73 91.14 110,350 +1.07(+1.19%)
Aug 25, 2014 91.78 91.80 89.54 90.07 155,841 -1.28(-1.40%)
Aug 22, 2014 90.86 91.62 90.07 91.35 212,309 +0.56(+0.62%)
Aug 21, 2014 90.51 91.70 89.69 90.79 184,883 +0.45(+0.50%)
Aug 20, 2014 91.15 91.15 89.48 90.34 89,918 -1.19(-1.30%)
Aug 19, 2014 90.92 91.82 90.46 91.53 102,128 +0.93(+1.03%)
Aug 18, 2014 91.04 91.11 90.04 90.60 112,623 +0.51(+0.57%)
Aug 15, 2014 91.72 91.91 89.02 90.09 246,194 -0.60(-0.66%)
Aug 14, 2014 91.01 91.03 90.10 90.69 103,064 -0.32(-0.35%)
Aug 13, 2014 91.00 91.25 90.62 91.01 109,676 +0.22(+0.24%)
Aug 12, 2014 91.88 92.39 89.63 90.79 141,473 -1.33(-1.44%)
Aug 11, 2014 91.55 92.75 90.65 92.12 124,413 +0.60(+0.66%)
Aug 08, 2014 90.17 93.14 90.17 91.52 208,252 +1.19(+1.32%)
Aug 07, 2014 90.99 91.17 89.88 90.33 125,067 -0.15(-0.17%)
Aug 06, 2014 90.01 91.45 89.83 90.48 169,657 -0.41(-0.45%)
Aug 05, 2014 90.83 91.77 89.90 90.89 214,743 -0.48(-0.53%)
Aug 04, 2014 90.81 91.84 89.59 91.37 197,205 +0.82(+0.91%)
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.