Tyler Technologies (NY: TYL )

345.33 +18.07 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 290.35 293.24 288.62 290.17 175,500 -0.92(-0.32%)
Nov 27, 2019 293.53 293.84 289.16 291.09 466,000 -1.35(-0.46%)
Nov 26, 2019 289.44 293.24 289.20 292.44 2,599,748 +3.11(+1.07%)
Nov 25, 2019 288.57 291.42 287.95 289.33 480,003 +2.22(+0.77%)
Nov 22, 2019 289.05 289.79 285.73 287.11 230,000 +0.21(+0.07%)
Nov 21, 2019 288.74 290.61 285.21 286.90 239,863 -0.88(-0.31%)
Nov 20, 2019 285.99 290.28 284.23 287.78 410,785 +0.85(+0.30%)
Nov 19, 2019 284.99 288.24 284.28 286.93 247,188 +1.93(+0.68%)
Nov 18, 2019 284.30 288.50 283.81 285.00 299,083 +0.17(+0.06%)
Nov 15, 2019 283.75 286.74 282.00 284.83 335,000 +2.55(+0.90%)
Nov 14, 2019 279.61 282.66 278.62 282.28 198,334 +2.39(+0.85%)
Nov 13, 2019 277.19 281.03 275.87 279.89 205,185 +1.51(+0.54%)
Nov 12, 2019 280.00 284.33 277.84 278.38 303,549 -1.24(-0.44%)
Nov 11, 2019 276.29 281.21 275.01 279.62 194,047 +1.90(+0.68%)
Nov 08, 2019 274.20 278.89 271.86 277.72 283,000 +3.57(+1.30%)
Nov 07, 2019 277.38 277.66 273.24 274.15 208,462 -1.91(-0.69%)
Nov 06, 2019 272.28 276.44 269.84 276.06 187,262 +4.22(+1.55%)
Nov 05, 2019 269.67 272.08 268.67 271.84 223,709 +2.01(+0.74%)
Nov 04, 2019 272.75 272.75 269.28 269.83 244,672 -2.14(-0.79%)
Nov 01, 2019 269.41 275.00 267.77 271.97 231,900 +3.45(+1.28%)
Oct 31, 2019 245.00 274.88 245.00 268.52 681,341 -0.62(-0.23%)
Oct 30, 2019 264.54 269.42 262.88 269.14 285,689 +4.76(+1.80%)
Oct 29, 2019 262.13 266.12 261.43 264.38 165,563 +2.06(+0.79%)
Oct 28, 2019 262.23 263.66 260.39 262.32 168,568 +1.39(+0.53%)
Oct 25, 2019 261.13 264.57 259.02 260.93 218,300 -1.87(-0.71%)
Oct 24, 2019 260.74 265.47 258.59 262.80 197,059 +4.72(+1.83%)
Oct 23, 2019 259.09 264.32 257.69 258.08 220,857 -2.06(-0.79%)
Oct 22, 2019 262.81 265.79 259.65 260.14 106,291 -3.14(-1.19%)
Oct 21, 2019 265.15 265.81 263.18 263.28 120,262 +0.05(+0.02%)
Oct 18, 2019 268.03 268.03 258.96 263.23 187,100 -4.80(-1.79%)
Oct 17, 2019 264.23 268.78 263.36 268.03 208,096 +4.74(+1.80%)
Oct 16, 2019 269.42 269.42 261.66 263.29 311,413 -6.40(-2.37%)
Oct 15, 2019 268.38 271.87 268.00 269.69 188,355 +1.31(+0.49%)
Oct 14, 2019 268.29 270.51 267.36 268.38 162,484 +0.14(+0.05%)
Oct 11, 2019 266.34 270.60 266.02 268.24 173,100 +3.90(+1.48%)
Oct 10, 2019 264.22 265.72 261.86 264.34 203,964 -0.97(-0.37%)
Oct 09, 2019 261.90 266.58 261.17 265.31 293,982 +4.83(+1.85%)
Oct 08, 2019 259.36 263.71 255.10 260.48 258,869 +0.38(+0.15%)
Oct 07, 2019 261.39 261.66 259.25 260.10 256,353 -2.19(-0.83%)
Oct 04, 2019 262.45 265.56 260.17 262.29 231,300 +0.22(+0.08%)
Oct 03, 2019 257.86 262.99 255.45 262.07 430,113 +4.21(+1.63%)
Oct 02, 2019 260.60 261.86 255.89 257.86 200,062 -4.15(-1.58%)
Oct 01, 2019 263.93 265.44 260.94 262.01 166,442 -0.49(-0.19%)
Sep 30, 2019 256.20 263.28 256.17 262.50 388,638 +6.24(+2.44%)
Sep 27, 2019 265.00 265.00 255.67 256.26 262,800 -6.93(-2.63%)
Sep 26, 2019 263.22 264.52 260.81 263.19 132,662 +0.23(+0.09%)
Sep 25, 2019 256.66 263.49 255.37 262.96 254,595 +6.30(+2.45%)
Sep 24, 2019 260.60 263.88 255.79 256.66 287,174 -3.30(-1.27%)
Sep 23, 2019 258.85 260.46 257.04 259.96 257,125 +1.64(+0.63%)
Sep 20, 2019 261.24 262.44 256.67 258.32 350,200 -0.98(-0.38%)
Sep 19, 2019 261.50 262.99 258.83 259.30 209,028 -1.36(-0.52%)
Sep 18, 2019 259.23 261.39 257.62 260.66 226,353 +0.97(+0.37%)
Sep 17, 2019 257.77 260.97 256.88 259.69 206,191 +2.04(+0.79%)
Sep 16, 2019 255.20 258.97 255.20 257.65 165,224 +0.95(+0.37%)
Sep 13, 2019 258.02 258.37 253.65 256.70 217,300 -1.69(-0.65%)
Sep 12, 2019 254.61 259.45 254.35 258.39 212,478 +5.89(+2.33%)
Sep 11, 2019 250.62 253.83 249.44 252.50 191,061 +1.96(+0.78%)
Sep 10, 2019 252.49 252.62 248.03 250.54 220,150 -3.18(-1.25%)
Sep 09, 2019 258.96 259.95 251.86 253.72 254,021 -4.06(-1.57%)
Sep 06, 2019 259.20 261.70 257.59 257.78 211,500 -1.39(-0.54%)
Sep 05, 2019 258.00 259.70 254.24 259.17 165,843 +2.58(+1.01%)
Sep 04, 2019 259.00 259.78 254.05 256.59 219,847 +0.58(+0.23%)
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.