Tyler Technologies (NY: TYL )

414.61 -0.95 (-0.23%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 211.06 215.93 210.72 211.66 257,591 +3.45(+1.66%)
Oct 30, 2018 205.13 211.15 203.33 208.21 195,850 +2.77(+1.35%)
Oct 29, 2018 209.60 212.46 202.17 205.44 202,292 -0.77(-0.37%)
Oct 26, 2018 205.87 211.15 205.41 206.21 163,700 -4.35(-2.07%)
Oct 25, 2018 208.50 211.89 206.75 210.56 207,154 +4.46(+2.16%)
Oct 24, 2018 212.55 213.28 206.00 206.10 246,658 -7.18(-3.37%)
Oct 23, 2018 207.72 214.25 205.91 213.28 186,841 +2.16(+1.02%)
Oct 22, 2018 213.87 215.00 211.04 211.12 334,683 -1.41(-0.66%)
Oct 19, 2018 216.85 218.14 211.10 212.53 155,600 -3.19(-1.48%)
Oct 18, 2018 219.09 220.07 214.04 215.72 108,790 -4.66(-2.11%)
Oct 17, 2018 222.79 222.79 218.96 220.38 130,032 -3.36(-1.50%)
Oct 16, 2018 216.97 224.22 215.50 223.74 274,330 +9.84(+4.60%)
Oct 15, 2018 213.57 216.02 210.55 213.90 171,834 +0.26(+0.12%)
Oct 12, 2018 215.13 216.91 210.13 213.64 226,500 +2.84(+1.35%)
Oct 11, 2018 211.38 215.28 209.00 210.80 264,995 -2.01(-0.94%)
Oct 10, 2018 218.66 218.66 211.21 212.81 346,414 -7.01(-3.19%)
Oct 09, 2018 219.07 221.19 217.00 219.82 233,392 -0.15(-0.07%)
Oct 08, 2018 224.45 224.45 216.11 219.97 186,662 -5.39(-2.39%)
Oct 05, 2018 229.92 232.00 224.27 225.36 260,300 -4.40(-1.92%)
Oct 04, 2018 237.02 237.29 228.30 229.76 149,994 -7.47(-3.15%)
Oct 03, 2018 236.96 238.20 235.13 237.23 86,300 +1.23(+0.52%)
Oct 02, 2018 240.36 242.98 234.76 236.00 152,870 -3.80(-1.58%)
Oct 01, 2018 246.62 246.62 239.03 239.80 107,928 -5.26(-2.15%)
Sep 28, 2018 244.23 246.64 243.25 245.06 176,100 +0.63(+0.26%)
Sep 27, 2018 244.80 247.97 244.31 244.43 161,721 +0.22(+0.09%)
Sep 26, 2018 244.86 246.55 242.95 244.21 144,653 +0.04(+0.02%)
Sep 25, 2018 245.73 248.44 243.97 244.17 205,238 -1.69(-0.69%)
Sep 24, 2018 240.86 246.07 238.38 245.86 155,759 +4.51(+1.87%)
Sep 21, 2018 242.30 243.45 239.81 241.35 725,800 -0.75(-0.31%)
Sep 20, 2018 241.21 242.46 239.65 242.10 214,296 +2.40(+1.00%)
Sep 19, 2018 242.38 242.38 237.44 239.70 166,696 -3.03(-1.25%)
Sep 18, 2018 240.64 243.82 240.30 242.73 277,611 +2.56(+1.07%)
Sep 17, 2018 248.57 248.57 239.64 240.17 234,244 -9.10(-3.65%)
Sep 14, 2018 248.33 250.44 248.07 249.27 200,900 +1.34(+0.54%)
Sep 13, 2018 251.50 252.18 246.53 247.93 183,048 -2.36(-0.94%)
Sep 12, 2018 250.00 251.40 246.84 250.29 222,397 +0.36(+0.14%)
Sep 11, 2018 246.47 252.47 246.47 249.93 150,589 +2.49(+1.01%)
Sep 10, 2018 248.38 248.45 246.88 247.44 169,839 +1.35(+0.55%)
Sep 07, 2018 247.27 249.00 245.06 246.09 171,800 -2.24(-0.90%)
Sep 06, 2018 245.93 249.05 245.19 248.33 203,552 +2.14(+0.87%)
Sep 05, 2018 249.72 249.72 242.68 246.19 145,222 -4.61(-1.84%)
Sep 04, 2018 247.15 251.73 246.28 250.80 159,140 +3.85(+1.56%)
Aug 31, 2018 246.95 246.95 246.95 0 +1.52(+0.62%)
Aug 30, 2018 245.17 247.57 243.36 245.43 101,499 +0.19(+0.08%)
Aug 29, 2018 243.75 245.41 243.36 245.24 150,847 +1.89(+0.78%)
Aug 28, 2018 243.68 243.92 242.02 243.35 142,418 +0.97(+0.40%)
Aug 27, 2018 243.49 244.12 241.47 242.38 108,961 +0.23(+0.09%)
Aug 24, 2018 238.37 242.59 238.37 242.15 136,300 +4.88(+2.06%)
Aug 23, 2018 237.17 239.75 236.69 237.27 123,464 +0.17(+0.07%)
Aug 22, 2018 236.57 239.20 235.33 237.10 75,155 +0.74(+0.31%)
Aug 21, 2018 235.23 239.61 235.23 236.36 118,563 +1.57(+0.67%)
Aug 20, 2018 235.04 235.67 232.64 234.79 81,324 +0.28(+0.12%)
Aug 17, 2018 234.07 235.04 233.10 234.51 144,800 +0.11(+0.05%)
Aug 16, 2018 233.39 235.56 233.09 234.40 120,740 +2.31(+1.00%)
Aug 15, 2018 233.54 234.32 229.42 232.09 135,257 -2.13(-0.91%)
Aug 14, 2018 232.40 235.12 230.60 234.22 96,454 +2.83(+1.22%)
Aug 13, 2018 233.46 234.70 230.87 231.39 101,069 -1.91(-0.82%)
Aug 10, 2018 232.54 234.31 232.46 233.30 83,400 -0.19(-0.08%)
Aug 09, 2018 234.33 236.98 233.10 233.49 81,164 -0.69(-0.29%)
Aug 08, 2018 233.13 235.05 232.31 234.18 76,161 +0.65(+0.28%)
Aug 07, 2018 232.48 234.06 231.03 233.53 90,578 +2.00(+0.86%)
Aug 06, 2018 226.89 231.63 226.10 231.53 90,232 +4.84(+2.14%)
Aug 03, 2018 228.39 228.60 224.80 226.69 113,700 -1.36(-0.60%)
Aug 02, 2018 225.95 229.82 225.95 228.05 135,149 +1.27(+0.56%)
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.