Tyler Technologies (NY: TYL )

480.52 USD +0.10 (+0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 111.81 109.44 109.44 109.44 135,700 -1.85(-1.66%)
Dec 30, 2014 113.02 114.17 109.99 111.29 184,204 -2.26(-1.99%)
Dec 29, 2014 114.30 115.25 112.64 113.55 123,615 -0.54(-0.47%)
Dec 26, 2014 112.76 115.37 112.76 114.09 128,788 +1.82(+1.62%)
Dec 24, 2014 111.47 112.27 112.27 112.27 71,500 +0.83(+0.74%)
Dec 23, 2014 112.64 114.47 111.29 111.44 143,527 -0.82(-0.73%)
Dec 22, 2014 110.00 112.64 110.00 112.26 172,253 +2.09(+1.90%)
Dec 19, 2014 111.64 113.55 110.10 110.17 388,341 -1.68(-1.50%)
Dec 18, 2014 112.14 112.53 110.70 111.85 194,407 +1.14(+1.03%)
Dec 17, 2014 107.94 110.91 106.55 110.71 212,760 +3.23(+3.01%)
Dec 16, 2014 108.04 110.73 107.40 107.48 259,165 -1.33(-1.22%)
Dec 15, 2014 113.54 113.54 108.72 108.81 303,740 -4.24(-3.75%)
Dec 12, 2014 110.70 114.55 110.08 113.05 275,869 +0.83(+0.74%)
Dec 11, 2014 113.20 114.95 111.71 112.22 187,623 -0.36(-0.32%)
Dec 10, 2014 113.66 113.98 112.40 112.58 307,141 -1.29(-1.13%)
Dec 09, 2014 108.96 113.98 108.09 113.87 212,512 +3.44(+3.12%)
Dec 08, 2014 113.19 114.95 109.49 110.43 295,050 -3.04(-2.68%)
Dec 05, 2014 110.77 113.58 110.21 113.47 287,049 +2.70(+2.44%)
Dec 04, 2014 110.87 111.07 109.16 110.77 4,741,411 +0.12(+0.11%)
Dec 03, 2014 111.75 111.87 109.24 110.65 203,233 -0.98(-0.88%)
Dec 02, 2014 109.48 111.94 109.01 111.63 325,187 +4.19(+3.90%)
Dec 01, 2014 108.30 108.30 104.80 107.44 246,387 -1.14(-1.05%)
Nov 28, 2014 109.23 110.37 108.18 108.58 90,109 -0.33(-0.30%)
Nov 26, 2014 108.78 108.91 108.91 108.91 159,300 -0.09(-0.08%)
Nov 25, 2014 109.45 110.42 108.19 109.00 137,406 -0.49(-0.45%)
Nov 24, 2014 107.61 109.62 106.70 109.49 143,275 +1.89(+1.76%)
Nov 21, 2014 109.21 109.60 107.49 107.60 137,726 +0.05(+0.05%)
Nov 20, 2014 106.95 108.04 106.50 107.55 106,764 +0.56(+0.52%)
Nov 19, 2014 107.92 108.30 104.76 106.99 150,419 -0.90(-0.83%)
Nov 18, 2014 108.35 109.70 107.67 107.89 123,750 -0.16(-0.15%)
Nov 17, 2014 110.06 110.64 108.03 108.05 195,955 -2.41(-2.18%)
Nov 14, 2014 109.69 110.73 108.80 110.46 166,339 +0.91(+0.83%)
Nov 13, 2014 111.08 111.20 108.85 109.55 127,719 -1.56(-1.40%)
Nov 12, 2014 109.79 111.42 108.76 111.11 148,304 +0.84(+0.76%)
Nov 11, 2014 109.72 110.59 108.33 110.27 132,406 +0.23(+0.21%)
Nov 10, 2014 110.45 111.67 107.89 110.04 155,177 -0.21(-0.19%)
Nov 07, 2014 110.17 111.24 109.17 110.25 191,222 -0.30(-0.27%)
Nov 06, 2014 108.19 110.76 108.19 110.55 155,404 +1.71(+1.57%)
Nov 05, 2014 109.79 109.88 108.00 108.84 151,400 -0.46(-0.42%)
Nov 04, 2014 108.75 110.58 108.61 109.30 150,774 +0.24(+0.22%)
Nov 03, 2014 111.42 113.64 108.32 109.06 231,612 -2.86(-2.56%)
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%)
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.